33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 191900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 3 | 20240319 | 191800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20240319 | 191700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20240319 | 191600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20240319 | 191500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20240319 | 191400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20240319 | 191300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20240319 | 191200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20240319 | 191100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20240319 | 191000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20240319 | 190900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20240319 | 190800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20240319 | 190700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20240319 | 190600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20240319 | 190500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20240319 | 190400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20240319 | 190300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20240319 | 190200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20240319 | 190100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20240319 | 190000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20240319 | 185900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20240319 | 185800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20240319 | 185700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20240319 | 185600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20240319 | 185500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20240319 | 185400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20240319 | 185300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20240319 | 185200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20240319 | 185100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20240319 | 185000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20240319 | 184900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 33 | 20240319 | 184800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20240319 | 184700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20240319 | 184600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20240319 | 184500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20240319 | 184400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20240319 | 184300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20240319 | 184200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20240319 | 184100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20240319 | 184000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20240319 | 183900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20240319 | 183800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20240319 | 183700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20240319 | 183600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20240319 | 183500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20240319 | 183400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20240319 | 183300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20240319 | 183200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20240319 | 183100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20240319 | 183000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20240319 | 182900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20240319 | 182800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20240319 | 182700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20240319 | 182600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20240319 | 182500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20240319 | 182400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20240319 | 182300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20240319 | 182200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20240319 | 182100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20240319 | 182000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20240319 | 181900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 63 | 20240319 | 181800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20240319 | 181700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20240319 | 181600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20240319 | 181500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20240319 | 181400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20240319 | 181300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20240319 | 181200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20240319 | 181100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20240319 | 181000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20240319 | 180900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20240319 | 180800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20240319 | 180700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20240319 | 180600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20240319 | 180500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20240319 | 180400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20240319 | 180300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20240319 | 180200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20240319 | 180100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20240319 | 180000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20240319 | 175900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20240319 | 175800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20240319 | 175700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20240319 | 175600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20240319 | 175500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20240319 | 175400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20240319 | 175300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20240319 | 175200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20240319 | 175100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20240319 | 175000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20240319 | 174900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 93 | 20240319 | 174800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20240319 | 174700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20240319 | 174600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20240319 | 174500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20240319 | 174400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20240319 | 174300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20240319 | 174200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20240319 | 174100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20240319 | 174000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20240319 | 173900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20240319 | 173800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20240319 | 173700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20240319 | 173600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20240319 | 173500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20240319 | 173400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20240319 | 173300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20240319 | 173200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20240319 | 173100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20240319 | 173000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20240319 | 172900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20240319 | 172800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20240319 | 172700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20240319 | 172600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20240319 | 172500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20240319 | 172400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20240319 | 172300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20240319 | 172200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20240319 | 172100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20240319 | 172000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20240319 | 171900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 123 | 20240319 | 171800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20240319 | 171700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20240319 | 171600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20240319 | 171500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20240319 | 171400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20240319 | 171300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20240319 | 171200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20240319 | 171100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20240319 | 171000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20240319 | 170900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20240319 | 170800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20240319 | 170700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20240319 | 170600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20240319 | 170500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20240319 | 170400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20240319 | 170300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20240319 | 170200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20240319 | 170100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20240319 | 170000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20240319 | 165900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20240319 | 165800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20240319 | 165700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20240319 | 165600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20240319 | 165500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20240319 | 165400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20240319 | 165300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20240319 | 165200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20240319 | 165100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20240319 | 165000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20240319 | 164900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 153 | 20240319 | 164800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20240319 | 164700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20240319 | 164600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20240319 | 164500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20240319 | 164400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20240319 | 164300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20240319 | 164200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20240319 | 164100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20240319 | 164000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20240319 | 163900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20240319 | 163800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20240319 | 163700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20240319 | 163600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20240319 | 163500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20240319 | 163400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20240319 | 163300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20240319 | 163200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20240319 | 163100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20240319 | 163000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20240319 | 162900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20240319 | 162800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20240319 | 162700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20240319 | 162600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20240319 | 162500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20240319 | 162400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20240319 | 162300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20240319 | 162200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20240319 | 162100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20240319 | 162000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20240319 | 161900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 183 | 20240319 | 161800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20240319 | 161700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20240319 | 161600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20240319 | 161500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20240319 | 161400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20240319 | 161300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20240319 | 161200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20240319 | 161100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20240319 | 161000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240319 | 160900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240319 | 160800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240319 | 160700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240319 | 160600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240319 | 160500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240319 | 160400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20240319 | 160300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20240319 | 160200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240319 | 160100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240319 | 160000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20240319 | 155900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20240319 | 155800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20240319 | 155700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20240319 | 155600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20240319 | 155500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20240319 | 155400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20240319 | 155300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20240319 | 155200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20240319 | 155100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20240319 | 155000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20240319 | 154900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 213 | 20240319 | 154800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20240319 | 154700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20240319 | 154600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20240319 | 154500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20240319 | 154400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20240319 | 154300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20240319 | 154200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20240319 | 154100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20240319 | 154000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20240319 | 153900 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20240319 | 153800 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20240319 | 153700 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20240319 | 153600 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20240319 | 153500 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20240319 | 153400 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20240319 | 153300 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20240319 | 153200 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20240319 | 153100 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20240319 | 153000 | 14478156850 | 33750 | 33750 | 33750 | 33750 | 13561 |
| 232 | 20240319 | 152900 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20240319 | 152800 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20240319 | 152700 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240319 | 152600 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240319 | 152500 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240319 | 152400 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240319 | 152300 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240319 | 152200 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240319 | 152100 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20240319 | 152000 | 14020473100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20240319 | 151900 | 14020473100 | 33950 | 33950 | 34000 | 33950 | 2105 |
| 243 | 20240319 | 151800 | 13948975950 | 34000 | 33950 | 34000 | 33900 | 1068 |
| 244 | 20240319 | 151700 | 13912720300 | 33950 | 33950 | 34000 | 33900 | 573 |
| 245 | 20240319 | 151600 | 13893260950 | 33950 | 34000 | 34000 | 33900 | 3082 |
| 246 | 20240319 | 151500 | 13788658500 | 34000 | 33950 | 34000 | 33950 | 1382 |
| 247 | 20240319 | 151400 | 13741697250 | 33900 | 34000 | 34000 | 33900 | 1102 |
| 248 | 20240319 | 151300 | 13704287750 | 33950 | 34000 | 34000 | 33950 | 567 |
| 249 | 20240319 | 151200 | 13685019250 | 34000 | 33900 | 34000 | 33900 | 812 |
| 250 | 20240319 | 151100 | 13657452350 | 33950 | 33950 | 33950 | 33900 | 500 |
| 251 | 20240319 | 151000 | 13640481700 | 33950 | 33900 | 34000 | 33900 | 911 |
| 252 | 20240319 | 150900 | 13609556850 | 33950 | 33950 | 34000 | 33950 | 1997 |
| 253 | 20240319 | 150800 | 13541705700 | 33950 | 33950 | 34050 | 33950 | 534 |
| 254 | 20240319 | 150700 | 13523552250 | 34050 | 34000 | 34050 | 33950 | 2570 |
| 255 | 20240319 | 150600 | 13436168350 | 34000 | 33950 | 34000 | 33950 | 894 |
| 256 | 20240319 | 150500 | 13405799950 | 33950 | 33900 | 34000 | 33900 | 1347 |
| 257 | 20240319 | 150400 | 13360073500 | 33900 | 33850 | 33950 | 33850 | 495 |
| 258 | 20240319 | 150300 | 13343279800 | 33900 | 33900 | 33900 | 33850 | 1147 |
| 259 | 20240319 | 150200 | 13304406250 | 33900 | 33850 | 33900 | 33850 | 332 |
| 260 | 20240319 | 150100 | 13293151950 | 33900 | 33850 | 33900 | 33800 | 723 |
| 261 | 20240319 | 150000 | 13268669550 | 33850 | 33750 | 33850 | 33750 | 2453 |
| 262 | 20240319 | 145900 | 13185757400 | 33800 | 33800 | 33800 | 33750 | 912 |
| 263 | 20240319 | 145800 | 13154957900 | 33850 | 33800 | 33850 | 33750 | 798 |
| 264 | 20240319 | 145700 | 13127973800 | 33800 | 33750 | 33800 | 33750 | 1723 |
| 265 | 20240319 | 145600 | 13069794300 | 33750 | 33800 | 33850 | 33750 | 1398 |
| 266 | 20240319 | 145500 | 13022571850 | 33800 | 33700 | 33800 | 33700 | 1208 |
| 267 | 20240319 | 145400 | 12981807050 | 33700 | 33700 | 33750 | 33700 | 1411 |
| 268 | 20240319 | 145300 | 12934204550 | 33700 | 33700 | 33750 | 33700 | 772 |
| 269 | 20240319 | 145200 | 12908187300 | 33700 | 33650 | 33750 | 33650 | 1332 |
| 270 | 20240319 | 145100 | 12863296150 | 33650 | 33650 | 33700 | 33650 | 629 |
| 271 | 20240319 | 145000 | 12842129200 | 33650 | 33650 | 33700 | 33600 | 1471 |
| 272 | 20240319 | 144900 | 12792643400 | 33650 | 33500 | 33650 | 33500 | 2422 |
| 273 | 20240319 | 144800 | 12711213200 | 33600 | 33600 | 33650 | 33500 | 7062 |
| 274 | 20240319 | 144700 | 12474347300 | 33600 | 33600 | 33650 | 33600 | 1177 |
| 275 | 20240319 | 144600 | 12434799750 | 33600 | 33600 | 33650 | 33600 | 573 |
| 276 | 20240319 | 144500 | 12415546350 | 33600 | 33550 | 33650 | 33550 | 1142 |
| 277 | 20240319 | 144400 | 12377199500 | 33550 | 33600 | 33650 | 33550 | 960 |
| 278 | 20240319 | 144300 | 12344962550 | 33600 | 33550 | 33600 | 33550 | 708 |
| 279 | 20240319 | 144200 | 12321205950 | 33550 | 33550 | 33600 | 33550 | 950 |
| 280 | 20240319 | 144100 | 12289332500 | 33550 | 33600 | 33600 | 33500 | 14814 |
| 281 | 20240319 | 144000 | 11792913250 | 33600 | 33550 | 33600 | 33550 | 1225 |
| 282 | 20240319 | 143900 | 11751813000 | 33550 | 33600 | 33600 | 33550 | 1005 |
| 283 | 20240319 | 143800 | 11718090250 | 33650 | 33550 | 33650 | 33550 | 2347 |
| 284 | 20240319 | 143700 | 11639250750 | 33550 | 33550 | 33600 | 33550 | 617 |
| 285 | 20240319 | 143600 | 11618544350 | 33550 | 33550 | 33600 | 33550 | 1153 |
| 286 | 20240319 | 143500 | 11579851900 | 33550 | 33550 | 33600 | 33550 | 1125 |
| 287 | 20240319 | 143400 | 11542089850 | 33550 | 33550 | 33600 | 33550 | 1305 |
| 288 | 20240319 | 143300 | 11498306950 | 33550 | 33550 | 33600 | 33550 | 797 |
| 289 | 20240319 | 143200 | 11471567400 | 33600 | 33550 | 33600 | 33550 | 1669 |
| 290 | 20240319 | 143100 | 11415571300 | 33600 | 33550 | 33600 | 33550 | 710 |
| 291 | 20240319 | 143000 | 11391737850 | 33550 | 33600 | 33600 | 33550 | 607 |
| 292 | 20240319 | 142900 | 11371372100 | 33550 | 33550 | 33600 | 33550 | 1034 |
| 293 | 20240319 | 142800 | 11336681350 | 33600 | 33550 | 33600 | 33550 | 1405 |
| 294 | 20240319 | 142700 | 11289541600 | 33550 | 33550 | 33600 | 33550 | 693 |
| 295 | 20240319 | 142600 | 11266285750 | 33600 | 33550 | 33600 | 33550 | 1666 |
| 296 | 20240319 | 142500 | 11210352300 | 33550 | 33600 | 33600 | 33550 | 1586 |
| 297 | 20240319 | 142400 | 11157111050 | 33600 | 33600 | 33650 | 33600 | 1054 |
| 298 | 20240319 | 142300 | 11121687100 | 33600 | 33600 | 33650 | 33600 | 632 |
| 299 | 20240319 | 142200 | 11100436750 | 33600 | 33650 | 33650 | 33550 | 1658 |
| 300 | 20240319 | 142100 | 11044730150 | 33650 | 33600 | 33650 | 33600 | 546 |
| 301 | 20240319 | 142000 | 11026383400 | 33600 | 33600 | 33650 | 33550 | 1552 |
| 302 | 20240319 | 141900 | 10974241000 | 33600 | 33550 | 33600 | 33550 | 1972 |
| 303 | 20240319 | 141800 | 10907999200 | 33600 | 33550 | 33600 | 33550 | 2318 |
| 304 | 20240319 | 141700 | 10830215050 | 33600 | 33600 | 33650 | 33550 | 4292 |
| 305 | 20240319 | 141600 | 10686010300 | 33600 | 33700 | 33700 | 33600 | 3562 |
| 306 | 20240319 | 141500 | 10566163600 | 33700 | 33700 | 33700 | 33650 | 1790 |
| 307 | 20240319 | 141400 | 10505914600 | 33700 | 33700 | 33750 | 33700 | 66 |
| 308 | 20240319 | 141300 | 10503690300 | 33700 | 33700 | 33750 | 33650 | 2542 |
| 309 | 20240319 | 141200 | 10418034700 | 33700 | 33700 | 33750 | 33700 | 406 |
| 310 | 20240319 | 141100 | 10404352300 | 33700 | 33700 | 33750 | 33700 | 210 |
| 311 | 20240319 | 141000 | 10397275050 | 33700 | 33650 | 33700 | 33650 | 390 |
| 312 | 20240319 | 140900 | 10384132400 | 33650 | 33700 | 33750 | 33650 | 1588 |
| 313 | 20240319 | 140800 | 10330623250 | 33700 | 33700 | 33750 | 33700 | 566 |
| 314 | 20240319 | 140700 | 10311548650 | 33750 | 33750 | 33750 | 33700 | 74 |
| 315 | 20240319 | 140600 | 10309054300 | 33750 | 33700 | 33750 | 33700 | 1189 |
| 316 | 20240319 | 140500 | 10268930750 | 33700 | 33700 | 33750 | 33700 | 711 |
| 317 | 20240319 | 140400 | 10244968700 | 33700 | 33700 | 33700 | 33700 | 303 |
| 318 | 20240319 | 140300 | 10234757600 | 33700 | 33750 | 33750 | 33700 | 491 |
| 319 | 20240319 | 140200 | 10218201750 | 33750 | 33700 | 33750 | 33700 | 852 |
| 320 | 20240319 | 140100 | 10189486100 | 33700 | 33650 | 33750 | 33650 | 2291 |
| 321 | 20240319 | 140000 | 10112286300 | 33650 | 33650 | 33700 | 33650 | 197 |
| 322 | 20240319 | 135900 | 10105654900 | 33700 | 33700 | 33700 | 33650 | 532 |
| 323 | 20240319 | 135800 | 10087737550 | 33700 | 33700 | 33700 | 33650 | 1128 |
| 324 | 20240319 | 135700 | 10049751500 | 33700 | 33650 | 33700 | 33650 | 698 |
| 325 | 20240319 | 135600 | 10026262550 | 33650 | 33650 | 33700 | 33650 | 907 |
| 326 | 20240319 | 135500 | 9995736150 | 33650 | 33650 | 33700 | 33650 | 590 |
| 327 | 20240319 | 135400 | 9975876450 | 33700 | 33650 | 33700 | 33650 | 552 |
| 328 | 20240319 | 135300 | 9957290950 | 33700 | 33750 | 33750 | 33650 | 3270 |
| 329 | 20240319 | 135200 | 9847093400 | 33700 | 33700 | 33750 | 33700 | 327 |
| 330 | 20240319 | 135100 | 9836072150 | 33700 | 33750 | 33750 | 33700 | 1877 |
| 331 | 20240319 | 135000 | 9772773900 | 33700 | 33850 | 33850 | 33700 | 19673 |
| 332 | 20240319 | 134900 | 9107604400 | 33850 | 33850 | 33900 | 33850 | 578 |
| 333 | 20240319 | 134800 | 9088038900 | 33850 | 33850 | 33900 | 33850 | 846 |
| 334 | 20240319 | 134700 | 9059401350 | 33850 | 33900 | 33900 | 33850 | 659 |
| 335 | 20240319 | 134600 | 9037079350 | 33950 | 33900 | 33950 | 33900 | 1312 |
| 336 | 20240319 | 134500 | 8992599750 | 33900 | 33900 | 33900 | 33850 | 423 |
| 337 | 20240319 | 134400 | 8978276600 | 33850 | 33850 | 33900 | 33850 | 494 |
| 338 | 20240319 | 134300 | 8961553800 | 33900 | 33850 | 33900 | 33850 | 290 |
| 339 | 20240319 | 134200 | 8951734900 | 33850 | 33850 | 33900 | 33850 | 98 |
| 340 | 20240319 | 134100 | 8948416600 | 33850 | 33850 | 33900 | 33850 | 313 |
| 341 | 20240319 | 134000 | 8937820700 | 33850 | 33900 | 33900 | 33850 | 253 |
| 342 | 20240319 | 133900 | 8929252200 | 33850 | 33950 | 33950 | 33850 | 1837 |
| 343 | 20240319 | 133800 | 8866988150 | 33900 | 33850 | 33900 | 33850 | 1044 |
| 344 | 20240319 | 133700 | 8831607500 | 33850 | 33950 | 33950 | 33850 | 3237 |
| 345 | 20240319 | 133600 | 8721888400 | 33900 | 33850 | 33950 | 33850 | 689 |
| 346 | 20240319 | 133500 | 8698537700 | 33900 | 33900 | 33900 | 33850 | 686 |
| 347 | 20240319 | 133400 | 8675292250 | 33900 | 33950 | 33950 | 33900 | 758 |
| 348 | 20240319 | 133300 | 8649595700 | 33900 | 33900 | 33950 | 33900 | 469 |
| 349 | 20240319 | 133200 | 8633696400 | 33900 | 33850 | 33900 | 33850 | 373 |
| 350 | 20240319 | 133100 | 8621052450 | 33900 | 33850 | 33900 | 33850 | 585 |
| 351 | 20240319 | 133000 | 8601249850 | 33850 | 33850 | 33900 | 33850 | 575 |
| 352 | 20240319 | 132900 | 8581785700 | 33850 | 33900 | 33900 | 33850 | 320 |
| 353 | 20240319 | 132800 | 8570945650 | 33850 | 33900 | 33900 | 33850 | 194 |
| 354 | 20240319 | 132700 | 8564372150 | 33900 | 33900 | 33950 | 33900 | 302 |
| 355 | 20240319 | 132600 | 8554131750 | 33900 | 33900 | 33900 | 33900 | 140 |
| 356 | 20240319 | 132500 | 8549385750 | 33900 | 33950 | 33950 | 33900 | 328 |
| 357 | 20240319 | 132400 | 8538265650 | 33950 | 33850 | 33950 | 33850 | 784 |
| 358 | 20240319 | 132300 | 8511704700 | 33850 | 33850 | 33850 | 33800 | 703 |
| 359 | 20240319 | 132200 | 8487919100 | 33850 | 33800 | 33850 | 33800 | 204 |
| 360 | 20240319 | 132100 | 8481021250 | 33850 | 33900 | 33900 | 33800 | 1651 |
| 361 | 20240319 | 132000 | 8425168450 | 33850 | 33850 | 33900 | 33850 | 498 |
| 362 | 20240319 | 131900 | 8408305700 | 33850 | 33850 | 33900 | 33850 | 352 |
| 363 | 20240319 | 131800 | 8396390300 | 33850 | 33850 | 33850 | 33850 | 413 |
| 364 | 20240319 | 131700 | 8382410250 | 33850 | 33850 | 33900 | 33850 | 251 |
| 365 | 20240319 | 131600 | 8373911900 | 33850 | 33850 | 33950 | 33850 | 314 |
| 366 | 20240319 | 131500 | 8363280400 | 33850 | 33950 | 33950 | 33850 | 2045 |
| 367 | 20240319 | 131400 | 8294052600 | 33950 | 33950 | 33950 | 33850 | 3601 |
| 368 | 20240319 | 131300 | 8171996850 | 34000 | 33900 | 34000 | 33900 | 467 |
| 369 | 20240319 | 131200 | 8156150400 | 33900 | 33950 | 33950 | 33900 | 33 |
| 370 | 20240319 | 131100 | 8155030600 | 33900 | 33900 | 33950 | 33900 | 454 |
| 371 | 20240319 | 131000 | 8139634500 | 33900 | 33900 | 33950 | 33900 | 205 |
| 372 | 20240319 | 130900 | 8132676050 | 33900 | 33900 | 33950 | 33900 | 411 |
| 373 | 20240319 | 130800 | 8118742700 | 33900 | 33900 | 33950 | 33900 | 291 |
| 374 | 20240319 | 130700 | 8108874350 | 33900 | 33900 | 33900 | 33850 | 681 |
| 375 | 20240319 | 130600 | 8085800000 | 33850 | 33900 | 33900 | 33850 | 849 |
| 376 | 20240319 | 130500 | 8057025200 | 33950 | 33850 | 33950 | 33850 | 760 |
| 377 | 20240319 | 130400 | 8031262950 | 33900 | 33850 | 33900 | 33850 | 397 |
| 378 | 20240319 | 130300 | 8017815700 | 33850 | 33850 | 33900 | 33850 | 244 |
| 379 | 20240319 | 130200 | 8009550150 | 33850 | 33850 | 33900 | 33850 | 325 |
| 380 | 20240319 | 130100 | 7998538650 | 33900 | 33850 | 33900 | 33850 | 401 |
| 381 | 20240319 | 130000 | 7984961650 | 33850 | 33850 | 33900 | 33850 | 919 |
| 382 | 20240319 | 125900 | 7953849000 | 33850 | 33850 | 33900 | 33850 | 185 |
| 383 | 20240319 | 125800 | 7947584100 | 33850 | 33850 | 33900 | 33850 | 270 |
| 384 | 20240319 | 125700 | 7938439250 | 33850 | 33850 | 33900 | 33850 | 154 |
| 385 | 20240319 | 125600 | 7933225850 | 33850 | 33850 | 33900 | 33850 | 576 |
| 386 | 20240319 | 125500 | 7913726950 | 33900 | 33850 | 33900 | 33850 | 108 |
| 387 | 20240319 | 125400 | 7910070950 | 33900 | 33850 | 33900 | 33850 | 314 |
| 388 | 20240319 | 125300 | 7899439000 | 33850 | 33850 | 33900 | 33850 | 1021 |
| 389 | 20240319 | 125200 | 7864837800 | 33850 | 33850 | 33900 | 33850 | 242 |
| 390 | 20240319 | 125100 | 7856644050 | 33900 | 33850 | 33900 | 33850 | 143 |
| 391 | 20240319 | 125000 | 7851801950 | 33900 | 33900 | 33900 | 33850 | 343 |
| 392 | 20240319 | 124900 | 7840190350 | 33900 | 33900 | 33900 | 33850 | 1552 |
| 393 | 20240319 | 124800 | 7787645600 | 33850 | 33900 | 33900 | 33850 | 17 |
| 394 | 20240319 | 124700 | 7787069900 | 33850 | 33900 | 33900 | 33850 | 291 |
| 395 | 20240319 | 124600 | 7777213750 | 33900 | 33850 | 33900 | 33850 | 212 |
| 396 | 20240319 | 124500 | 7770031350 | 33850 | 33850 | 33900 | 33850 | 661 |
| 397 | 20240319 | 124400 | 7747648650 | 33850 | 33900 | 33900 | 33850 | 657 |
| 398 | 20240319 | 124300 | 7725402100 | 33900 | 33850 | 33900 | 33850 | 404 |
| 399 | 20240319 | 124200 | 7711722250 | 33850 | 33850 | 33900 | 33850 | 1103 |
| 400 | 20240319 | 124100 | 7674361150 | 33900 | 33900 | 33900 | 33850 | 86 |
| 401 | 20240319 | 124000 | 7671449400 | 33900 | 33850 | 33900 | 33850 | 962 |
| 402 | 20240319 | 123900 | 7638875150 | 33850 | 33850 | 33900 | 33850 | 476 |
| 403 | 20240319 | 123800 | 7622762200 | 33850 | 33900 | 33950 | 33850 | 919 |
| 404 | 20240319 | 123700 | 7591610700 | 33900 | 33900 | 33950 | 33900 | 367 |
| 405 | 20240319 | 123600 | 7579168400 | 33900 | 33900 | 33900 | 33850 | 144 |
| 406 | 20240319 | 123500 | 7574287900 | 33900 | 33850 | 33900 | 33850 | 233 |
| 407 | 20240319 | 123400 | 7566394200 | 33850 | 33850 | 33900 | 33850 | 259 |
| 408 | 20240319 | 123300 | 7557620400 | 33850 | 33850 | 33850 | 33850 | 859 |
| 409 | 20240319 | 123200 | 7528543250 | 33850 | 33900 | 33900 | 33850 | 119 |
| 410 | 20240319 | 123100 | 7524514550 | 33900 | 33900 | 33900 | 33850 | 215 |
| 411 | 20240319 | 123000 | 7517229500 | 33900 | 33850 | 33900 | 33850 | 540 |
| 412 | 20240319 | 122900 | 7498933400 | 33900 | 33900 | 33900 | 33850 | 770 |
| 413 | 20240319 | 122800 | 7472831250 | 33900 | 33900 | 33950 | 33900 | 1014 |
| 414 | 20240319 | 122700 | 7438455900 | 33900 | 33950 | 33950 | 33900 | 418 |
| 415 | 20240319 | 122600 | 7424284050 | 33900 | 33950 | 33950 | 33900 | 591 |
| 416 | 20240319 | 122500 | 7404248200 | 33950 | 33900 | 33950 | 33900 | 230 |
| 417 | 20240319 | 122400 | 7396447900 | 33900 | 33950 | 33950 | 33900 | 62 |
| 418 | 20240319 | 122300 | 7394343550 | 33950 | 33950 | 33950 | 33900 | 263 |
| 419 | 20240319 | 122200 | 7385425800 | 33900 | 33950 | 33950 | 33900 | 330 |
| 420 | 20240319 | 122100 | 7374223500 | 33950 | 33900 | 33950 | 33900 | 89 |
| 421 | 20240319 | 122000 | 7371206100 | 33900 | 33900 | 33950 | 33900 | 251 |
| 422 | 20240319 | 121900 | 7362696150 | 33900 | 33950 | 34000 | 33900 | 3618 |
| 423 | 20240319 | 121800 | 7239953750 | 33950 | 33950 | 33950 | 33950 | 144 |
| 424 | 20240319 | 121700 | 7235064950 | 34000 | 34000 | 34000 | 33950 | 3947 |
| 425 | 20240319 | 121600 | 7100901600 | 34000 | 34000 | 34050 | 34000 | 4973 |
| 426 | 20240319 | 121500 | 6931819250 | 34000 | 34100 | 34100 | 34000 | 698 |
| 427 | 20240319 | 121400 | 6908051200 | 34050 | 34050 | 34100 | 34050 | 79 |
| 428 | 20240319 | 121300 | 6905361100 | 34050 | 34000 | 34100 | 34000 | 376 |
| 429 | 20240319 | 121200 | 6892564050 | 34000 | 34000 | 34050 | 34000 | 92 |
| 430 | 20240319 | 121100 | 6889436000 | 34000 | 34050 | 34050 | 34000 | 327 |
| 431 | 20240319 | 121000 | 6878314800 | 34000 | 34000 | 34050 | 34000 | 1898 |
| 432 | 20240319 | 120900 | 6813757750 | 34000 | 34000 | 34050 | 34000 | 812 |
| 433 | 20240319 | 120800 | 6786147500 | 34050 | 34050 | 34050 | 34000 | 36 |
| 434 | 20240319 | 120700 | 6784922550 | 34050 | 34000 | 34050 | 34000 | 111 |
| 435 | 20240319 | 120600 | 6781146700 | 34000 | 34050 | 34050 | 34000 | 1977 |
| 436 | 20240319 | 120500 | 6713928450 | 34000 | 34000 | 34050 | 34000 | 96 |
| 437 | 20240319 | 120400 | 6710663700 | 34000 | 34000 | 34050 | 34000 | 226 |
| 438 | 20240319 | 120300 | 6702971550 | 34000 | 34000 | 34050 | 34000 | 152 |
| 439 | 20240319 | 120200 | 6697803050 | 34050 | 34000 | 34050 | 34000 | 72 |
| 440 | 20240319 | 120100 | 6695352350 | 34050 | 34000 | 34050 | 34000 | 2993 |
| 441 | 20240319 | 120000 | 6593457000 | 34050 | 34000 | 34050 | 34000 | 125 |
| 442 | 20240319 | 115900 | 6589205650 | 34000 | 34000 | 34050 | 34000 | 238 |
| 443 | 20240319 | 115800 | 6581113500 | 34000 | 34000 | 34050 | 34000 | 113 |
| 444 | 20240319 | 115700 | 6577269450 | 34000 | 34000 | 34050 | 34000 | 155 |
| 445 | 20240319 | 115600 | 6571996600 | 34050 | 34000 | 34100 | 34000 | 1052 |
| 446 | 20240319 | 115500 | 6536207550 | 34050 | 34000 | 34050 | 34000 | 171 |
| 447 | 20240319 | 115400 | 6530386650 | 34050 | 34050 | 34050 | 34000 | 2300 |
| 448 | 20240319 | 115300 | 6452181800 | 34100 | 34050 | 34100 | 34000 | 203 |
| 449 | 20240319 | 115200 | 6445270450 | 34050 | 34000 | 34050 | 34000 | 442 |
| 450 | 20240319 | 115100 | 6430233600 | 34050 | 34100 | 34100 | 34050 | 36 |
| 451 | 20240319 | 115000 | 6429007000 | 34050 | 34050 | 34050 | 34000 | 344 |
| 452 | 20240319 | 114900 | 6417300000 | 34000 | 34000 | 34050 | 34000 | 305 |
| 453 | 20240319 | 114800 | 6406929500 | 34000 | 34050 | 34050 | 34000 | 642 |
| 454 | 20240319 | 114700 | 6385070000 | 34050 | 34050 | 34050 | 34000 | 3998 |
| 455 | 20240319 | 114600 | 6249083250 | 34050 | 34050 | 34100 | 34050 | 192 |
| 456 | 20240319 | 114500 | 6242544550 | 34100 | 34050 | 34100 | 34050 | 347 |
| 457 | 20240319 | 114400 | 6230727950 | 34100 | 34050 | 34100 | 34050 | 95 |
| 458 | 20240319 | 114300 | 6227491500 | 34100 | 34100 | 34100 | 34050 | 144 |
| 459 | 20240319 | 114200 | 6222587400 | 34100 | 34200 | 34200 | 34050 | 368 |
| 460 | 20240319 | 114100 | 6210038300 | 34150 | 34200 | 34200 | 34150 | 32 |
| 461 | 20240319 | 114000 | 6208945250 | 34150 | 34200 | 34200 | 34100 | 333 |
| 462 | 20240319 | 113900 | 6197576350 | 34150 | 34150 | 34200 | 34150 | 260 |
| 463 | 20240319 | 113800 | 6188696250 | 34200 | 34200 | 34200 | 34150 | 76 |
| 464 | 20240319 | 113700 | 6186099650 | 34150 | 34150 | 34200 | 34150 | 169 |
| 465 | 20240319 | 113600 | 6180323200 | 34150 | 34150 | 34200 | 34100 | 140 |
| 466 | 20240319 | 113500 | 6175545600 | 34100 | 34100 | 34150 | 34100 | 294 |
| 467 | 20240319 | 113400 | 6165512600 | 34100 | 34050 | 34100 | 34050 | 49 |
| 468 | 20240319 | 113300 | 6163842900 | 34100 | 34100 | 34150 | 34050 | 191 |
| 469 | 20240319 | 113200 | 6157330950 | 34100 | 34100 | 34150 | 34100 | 217 |
| 470 | 20240319 | 113100 | 6149931000 | 34100 | 34100 | 34150 | 34100 | 452 |
| 471 | 20240319 | 113000 | 6134516250 | 34150 | 34100 | 34200 | 34100 | 81 |
| 472 | 20240319 | 112900 | 6131752700 | 34100 | 34100 | 34200 | 34100 | 282 |
| 473 | 20240319 | 112800 | 6122123300 | 34100 | 34150 | 34150 | 34100 | 274 |
| 474 | 20240319 | 112700 | 6112776300 | 34150 | 34150 | 34150 | 34100 | 39 |
| 475 | 20240319 | 112600 | 6111445650 | 34100 | 34150 | 34200 | 34100 | 27 |
| 476 | 20240319 | 112500 | 6110523700 | 34100 | 34100 | 34200 | 34100 | 245 |
| 477 | 20240319 | 112400 | 6102165700 | 34100 | 34150 | 34150 | 34100 | 48 |
| 478 | 20240319 | 112300 | 6100527800 | 34150 | 34150 | 34200 | 34100 | 1122 |
| 479 | 20240319 | 112200 | 6062163250 | 34150 | 34100 | 34150 | 34100 | 270 |
| 480 | 20240319 | 112100 | 6052951450 | 34150 | 34150 | 34150 | 34100 | 132 |
| 481 | 20240319 | 112000 | 6048447300 | 34150 | 34150 | 34150 | 34100 | 143 |
| 482 | 20240319 | 111900 | 6043564400 | 34100 | 34150 | 34150 | 34100 | 116 |
| 483 | 20240319 | 111800 | 6039608600 | 34200 | 34200 | 34200 | 34150 | 208 |
| 484 | 20240319 | 111700 | 6032505000 | 34150 | 34200 | 34200 | 34150 | 157 |
| 485 | 20240319 | 111600 | 6027142550 | 34150 | 34100 | 34200 | 34100 | 1032 |
| 486 | 20240319 | 111500 | 5991874950 | 34150 | 34150 | 34200 | 34100 | 289 |
| 487 | 20240319 | 111400 | 5982005550 | 34150 | 34200 | 34200 | 34150 | 284 |
| 488 | 20240319 | 111300 | 5972306700 | 34200 | 34150 | 34200 | 34150 | 49 |
| 489 | 20240319 | 111200 | 5970631700 | 34150 | 34150 | 34200 | 34150 | 133 |
| 490 | 20240319 | 111100 | 5966087250 | 34150 | 34150 | 34200 | 34150 | 160 |
| 491 | 20240319 | 111000 | 5960623050 | 34150 | 34200 | 34200 | 34150 | 173 |
| 492 | 20240319 | 110900 | 5954713250 | 34150 | 34150 | 34200 | 34150 | 150 |
| 493 | 20240319 | 110800 | 5949590050 | 34150 | 34150 | 34200 | 34150 | 271 |
| 494 | 20240319 | 110700 | 5940329450 | 34200 | 34150 | 34200 | 34150 | 40 |
| 495 | 20240319 | 110600 | 5938962750 | 34150 | 34150 | 34200 | 34150 | 263 |
| 496 | 20240319 | 110500 | 5929975850 | 34150 | 34150 | 34200 | 34150 | 200 |
| 497 | 20240319 | 110400 | 5923145250 | 34150 | 34050 | 34150 | 34050 | 1987 |
| 498 | 20240319 | 110300 | 5855380300 | 34050 | 34050 | 34050 | 34000 | 107 |
| 499 | 20240319 | 110200 | 5851740500 | 34050 | 34050 | 34050 | 34000 | 1010 |
| 500 | 20240319 | 110100 | 5817393950 | 34000 | 34050 | 34050 | 34000 | 889 |
| 501 | 20240319 | 110000 | 5787160550 | 34050 | 34050 | 34050 | 34000 | 215 |
| 502 | 20240319 | 105900 | 5779841700 | 34050 | 34050 | 34050 | 34000 | 410 |
| 503 | 20240319 | 105800 | 5765894150 | 34150 | 34150 | 34150 | 34000 | 330 |
| 504 | 20240319 | 105700 | 5754651250 | 34150 | 34100 | 34150 | 34100 | 491 |
| 505 | 20240319 | 105600 | 5737907400 | 34150 | 34050 | 34150 | 34000 | 530 |
| 506 | 20240319 | 105500 | 5719859000 | 34000 | 34000 | 34050 | 34000 | 637 |
| 507 | 20240319 | 105400 | 5698199400 | 34000 | 34050 | 34050 | 34000 | 173 |
| 508 | 20240319 | 105300 | 5692315950 | 34000 | 34150 | 34150 | 34000 | 1872 |
| 509 | 20240319 | 105200 | 5628568350 | 34150 | 34100 | 34150 | 34100 | 166 |
| 510 | 20240319 | 105100 | 5622905850 | 34150 | 34100 | 34200 | 34100 | 697 |
| 511 | 20240319 | 105000 | 5599112250 | 34100 | 34050 | 34100 | 34050 | 360 |
| 512 | 20240319 | 104900 | 5586837200 | 34100 | 34100 | 34100 | 34050 | 233 |
| 513 | 20240319 | 104800 | 5578892300 | 34150 | 34100 | 34150 | 34050 | 360 |
| 514 | 20240319 | 104700 | 5566619550 | 34100 | 34150 | 34150 | 34100 | 395 |
| 515 | 20240319 | 104600 | 5553149750 | 34150 | 34150 | 34150 | 34100 | 61 |
| 516 | 20240319 | 104500 | 5551067650 | 34150 | 34050 | 34150 | 34050 | 197 |
| 517 | 20240319 | 104400 | 5544352250 | 34100 | 34050 | 34100 | 34050 | 365 |
| 518 | 20240319 | 104300 | 5531917950 | 34050 | 33950 | 34050 | 33950 | 1007 |
| 519 | 20240319 | 104200 | 5497673150 | 34000 | 33950 | 34000 | 33950 | 1275 |
| 520 | 20240319 | 104100 | 5454329400 | 34000 | 33950 | 34000 | 33950 | 913 |
| 521 | 20240319 | 104000 | 5423323950 | 33950 | 33950 | 34000 | 33950 | 1969 |
| 522 | 20240319 | 103900 | 5356460700 | 34000 | 33950 | 34000 | 33900 | 2227 |
| 523 | 20240319 | 103800 | 5280894400 | 34000 | 33950 | 34000 | 33950 | 3323 |
| 524 | 20240319 | 103700 | 5168077350 | 33950 | 34000 | 34000 | 33950 | 306 |
| 525 | 20240319 | 103600 | 5157684650 | 34000 | 33950 | 34000 | 33950 | 872 |
| 526 | 20240319 | 103500 | 5128072750 | 33950 | 34000 | 34050 | 33950 | 898 |
| 527 | 20240319 | 103400 | 5097538200 | 34050 | 34000 | 34050 | 34000 | 1189 |
| 528 | 20240319 | 103300 | 5057080400 | 34050 | 34100 | 34100 | 34000 | 989 |
| 529 | 20240319 | 103200 | 5023413350 | 34050 | 34000 | 34150 | 33900 | 4913 |
| 530 | 20240319 | 103100 | 4855953750 | 33900 | 34100 | 34150 | 33900 | 16634 |
| 531 | 20240319 | 103000 | 4290231700 | 34100 | 34100 | 34150 | 34100 | 420 |
| 532 | 20240319 | 102900 | 4275899050 | 34100 | 34150 | 34150 | 34100 | 323 |
| 533 | 20240319 | 102800 | 4264883300 | 34100 | 34100 | 34200 | 34100 | 203 |
| 534 | 20240319 | 102700 | 4257952400 | 34100 | 34150 | 34200 | 34100 | 4673 |
| 535 | 20240319 | 102600 | 4098442100 | 34200 | 34200 | 34200 | 34150 | 275 |
| 536 | 20240319 | 102500 | 4089049400 | 34150 | 34200 | 34200 | 34150 | 731 |
| 537 | 20240319 | 102400 | 4064084000 | 34200 | 34200 | 34250 | 34150 | 2154 |
| 538 | 20240319 | 102300 | 3990419750 | 34200 | 34200 | 34250 | 34200 | 307 |
| 539 | 20240319 | 102200 | 3979917800 | 34250 | 34300 | 34300 | 34200 | 621 |
| 540 | 20240319 | 102100 | 3958660600 | 34300 | 34250 | 34300 | 34250 | 558 |
| 541 | 20240319 | 102000 | 3939548900 | 34250 | 34350 | 34350 | 34250 | 549 |
| 542 | 20240319 | 101900 | 3920742900 | 34350 | 34200 | 34350 | 34200 | 305 |
| 543 | 20240319 | 101800 | 3910304500 | 34200 | 34200 | 34300 | 34200 | 403 |
| 544 | 20240319 | 101700 | 3896509550 | 34200 | 34250 | 34400 | 34200 | 2465 |
| 545 | 20240319 | 101600 | 3812077850 | 34300 | 34300 | 34400 | 34300 | 1272 |
| 546 | 20240319 | 101500 | 3768442350 | 34350 | 34350 | 34350 | 34300 | 238 |
| 547 | 20240319 | 101400 | 3760270600 | 34350 | 34350 | 34400 | 34300 | 875 |
| 548 | 20240319 | 101300 | 3730217950 | 34350 | 34350 | 34400 | 34300 | 101 |
| 549 | 20240319 | 101200 | 3726748550 | 34350 | 34350 | 34350 | 34300 | 308 |
| 550 | 20240319 | 101100 | 3716173550 | 34350 | 34350 | 34400 | 34300 | 133 |
| 551 | 20240319 | 101000 | 3711603050 | 34350 | 34300 | 34400 | 34300 | 863 |
| 552 | 20240319 | 100900 | 3681957600 | 34350 | 34350 | 34350 | 34300 | 58 |
| 553 | 20240319 | 100800 | 3679965850 | 34350 | 34300 | 34350 | 34300 | 415 |
| 554 | 20240319 | 100700 | 3665730600 | 34350 | 34300 | 34350 | 34300 | 696 |
| 555 | 20240319 | 100600 | 3641842900 | 34350 | 34350 | 34400 | 34300 | 506 |
| 556 | 20240319 | 100500 | 3624461900 | 34350 | 34350 | 34400 | 34300 | 514 |
| 557 | 20240319 | 100400 | 3606807000 | 34400 | 34400 | 34400 | 34350 | 490 |
| 558 | 20240319 | 100300 | 3589969400 | 34400 | 34400 | 34450 | 34350 | 458 |
| 559 | 20240319 | 100200 | 3574223250 | 34400 | 34400 | 34450 | 34400 | 275 |
| 560 | 20240319 | 100100 | 3564762950 | 34450 | 34350 | 34450 | 34350 | 483 |
| 561 | 20240319 | 100000 | 3548141450 | 34400 | 34350 | 34400 | 34300 | 850 |
| 562 | 20240319 | 095900 | 3518950700 | 34350 | 34250 | 34350 | 34250 | 310 |
| 563 | 20240319 | 095800 | 3508321100 | 34250 | 34300 | 34300 | 34250 | 431 |
| 564 | 20240319 | 095700 | 3493544400 | 34300 | 34300 | 34350 | 34250 | 425 |
| 565 | 20240319 | 095600 | 3478978800 | 34300 | 34300 | 34400 | 34300 | 1333 |
| 566 | 20240319 | 095500 | 3433232100 | 34300 | 34400 | 34450 | 34250 | 2782 |
| 567 | 20240319 | 095400 | 3337771450 | 34350 | 34400 | 34400 | 34300 | 1305 |
| 568 | 20240319 | 095300 | 3292948550 | 34350 | 34400 | 34450 | 34350 | 1213 |
| 569 | 20240319 | 095200 | 3251198350 | 34450 | 34350 | 34450 | 34300 | 1073 |
| 570 | 20240319 | 095100 | 3214333600 | 34350 | 34350 | 34400 | 34350 | 578 |
| 571 | 20240319 | 095000 | 3194475200 | 34400 | 34500 | 34500 | 34350 | 610 |
| 572 | 20240319 | 094900 | 3173476200 | 34500 | 34500 | 34500 | 34350 | 54 |
| 573 | 20240319 | 094800 | 3171616300 | 34350 | 34350 | 34500 | 34350 | 311 |
| 574 | 20240319 | 094700 | 3160921500 | 34350 | 34450 | 34550 | 34350 | 2874 |
| 575 | 20240319 | 094600 | 3062034200 | 34450 | 34500 | 34550 | 34450 | 1643 |
| 576 | 20240319 | 094500 | 3005359700 | 34500 | 34400 | 34500 | 34400 | 706 |
| 577 | 20240319 | 094400 | 2981042400 | 34450 | 34400 | 34500 | 34350 | 1592 |
| 578 | 20240319 | 094300 | 2926233950 | 34400 | 34450 | 34500 | 34400 | 685 |
| 579 | 20240319 | 094200 | 2902630900 | 34450 | 34350 | 34550 | 34350 | 1231 |
| 580 | 20240319 | 094100 | 2860241400 | 34400 | 34400 | 34450 | 34350 | 1334 |
| 581 | 20240319 | 094000 | 2814336400 | 34400 | 34500 | 34500 | 34400 | 608 |
| 582 | 20240319 | 093900 | 2793404150 | 34500 | 34550 | 34550 | 34450 | 1152 |
| 583 | 20240319 | 093800 | 2753675250 | 34550 | 34400 | 34600 | 34400 | 1914 |
| 584 | 20240319 | 093700 | 2687603650 | 34400 | 34250 | 34400 | 34250 | 757 |
| 585 | 20240319 | 093600 | 2661612400 | 34250 | 34250 | 34300 | 34200 | 797 |
| 586 | 20240319 | 093500 | 2634305800 | 34250 | 34200 | 34350 | 34150 | 1629 |
| 587 | 20240319 | 093400 | 2578587450 | 34200 | 34150 | 34200 | 34150 | 94 |
| 588 | 20240319 | 093300 | 2575375750 | 34150 | 34100 | 34150 | 34050 | 1854 |
| 589 | 20240319 | 093200 | 2512200700 | 34050 | 34100 | 34100 | 34050 | 899 |
| 590 | 20240319 | 093100 | 2481576300 | 34100 | 34100 | 34150 | 34050 | 1104 |
| 591 | 20240319 | 093000 | 2443932750 | 34100 | 34100 | 34150 | 34050 | 963 |
| 592 | 20240319 | 092900 | 2411088700 | 34100 | 34100 | 34100 | 34050 | 823 |
| 593 | 20240319 | 092800 | 2383050000 | 34050 | 34150 | 34150 | 34050 | 4927 |
| 594 | 20240319 | 092700 | 2215100650 | 34100 | 34150 | 34200 | 34100 | 1375 |
| 595 | 20240319 | 092600 | 2168157900 | 34150 | 34150 | 34200 | 34100 | 2596 |
| 596 | 20240319 | 092500 | 2079520200 | 34200 | 34150 | 34200 | 34150 | 1271 |
| 597 | 20240319 | 092400 | 2036109300 | 34200 | 34150 | 34200 | 34150 | 813 |
| 598 | 20240319 | 092300 | 2008342650 | 34150 | 34150 | 34200 | 34150 | 1866 |
| 599 | 20240319 | 092200 | 1944544100 | 34150 | 34200 | 34200 | 34150 | 1118 |
| 600 | 20240319 | 092100 | 1906356750 | 34150 | 34250 | 34250 | 34150 | 1814 |
| 601 | 20240319 | 092000 | 1844309500 | 34250 | 34200 | 34300 | 34200 | 1082 |
| 602 | 20240319 | 091900 | 1807260400 | 34200 | 34200 | 34250 | 34200 | 639 |
| 603 | 20240319 | 091800 | 1785399650 | 34200 | 34200 | 34250 | 34200 | 775 |
| 604 | 20240319 | 091700 | 1758892450 | 34200 | 34150 | 34250 | 34150 | 1818 |
| 605 | 20240319 | 091600 | 1696732200 | 34150 | 34200 | 34250 | 34150 | 1426 |
| 606 | 20240319 | 091500 | 1647965600 | 34250 | 34250 | 34300 | 34200 | 1949 |
| 607 | 20240319 | 091400 | 1581249000 | 34250 | 34300 | 34350 | 34250 | 417 |
| 608 | 20240319 | 091300 | 1566947600 | 34300 | 34400 | 34400 | 34250 | 4353 |
| 609 | 20240319 | 091200 | 1417525300 | 34450 | 34450 | 34500 | 34400 | 347 |
| 610 | 20240319 | 091100 | 1405574250 | 34450 | 34450 | 34450 | 34300 | 535 |
| 611 | 20240319 | 091000 | 1387156750 | 34300 | 34300 | 34400 | 34250 | 1322 |
| 612 | 20240319 | 090900 | 1341705400 | 34250 | 34200 | 34300 | 34200 | 610 |
| 613 | 20240319 | 090800 | 1320827000 | 34200 | 34250 | 34250 | 34150 | 1948 |
| 614 | 20240319 | 090700 | 1254247050 | 34200 | 34250 | 34300 | 34200 | 1656 |
| 615 | 20240319 | 090600 | 1197575350 | 34250 | 34250 | 34250 | 34200 | 1766 |
| 616 | 20240319 | 090500 | 1137149000 | 34250 | 34250 | 34300 | 34150 | 6039 |
| 617 | 20240319 | 090400 | 930536350 | 34250 | 34250 | 34300 | 34200 | 2716 |
| 618 | 20240319 | 090300 | 837557700 | 34250 | 34250 | 34300 | 34200 | 1979 |
| 619 | 20240319 | 090200 | 769775000 | 34250 | 34250 | 34300 | 34250 | 4367 |
| 620 | 20240319 | 090100 | 620138700 | 34250 | 34300 | 34300 | 34250 | 1916 |
| 621 | 20240319 | 090000 | 554493350 | 34250 | 34750 | 34750 | 34100 | 15111 |