34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 192100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 3 | 20240322 | 192000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240322 | 191900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240322 | 191800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240322 | 191700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240322 | 191600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240322 | 191500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240322 | 191400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240322 | 191300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240322 | 191200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240322 | 191100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240322 | 191000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240322 | 190900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240322 | 190800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240322 | 190700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240322 | 190600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240322 | 190500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240322 | 190400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240322 | 190300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240322 | 190200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240322 | 190100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240322 | 190000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240322 | 185900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240322 | 185800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240322 | 185700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240322 | 185600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240322 | 185500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240322 | 185400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240322 | 185300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240322 | 185200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240322 | 185100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 33 | 20240322 | 185000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240322 | 184900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240322 | 184800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240322 | 184700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240322 | 184600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240322 | 184500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240322 | 184400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240322 | 184300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240322 | 184200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240322 | 184100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240322 | 184000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240322 | 183900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240322 | 183800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240322 | 183700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240322 | 183600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240322 | 183500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240322 | 183400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240322 | 183300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240322 | 183200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240322 | 183100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240322 | 183000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240322 | 182900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240322 | 182800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240322 | 182700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240322 | 182600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240322 | 182500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240322 | 182400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240322 | 182300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240322 | 182200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240322 | 182100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 63 | 20240322 | 182000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240322 | 181900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240322 | 181800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240322 | 181700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240322 | 181600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240322 | 181500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240322 | 181400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240322 | 181300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240322 | 181200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240322 | 181100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240322 | 181000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240322 | 180900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240322 | 180800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240322 | 180700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240322 | 180600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240322 | 180500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240322 | 180400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240322 | 180300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240322 | 180200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240322 | 180100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240322 | 180000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240322 | 175900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240322 | 175800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240322 | 175700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240322 | 175600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240322 | 175500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240322 | 175400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240322 | 175300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240322 | 175200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240322 | 175100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 93 | 20240322 | 175000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240322 | 174900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240322 | 174800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240322 | 174700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240322 | 174600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240322 | 174500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240322 | 174400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240322 | 174300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240322 | 174200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240322 | 174100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240322 | 174000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240322 | 173900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240322 | 173800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240322 | 173700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240322 | 173600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240322 | 173500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240322 | 173400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240322 | 173300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240322 | 173200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240322 | 173100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240322 | 173000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240322 | 172900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240322 | 172800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240322 | 172700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240322 | 172600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240322 | 172500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240322 | 172400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240322 | 172300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240322 | 172200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240322 | 172100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 123 | 20240322 | 172000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240322 | 171900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240322 | 171800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240322 | 171700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240322 | 171600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240322 | 171500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240322 | 171400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240322 | 171300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240322 | 171200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240322 | 171100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240322 | 171000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240322 | 170900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240322 | 170800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240322 | 170700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240322 | 170600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240322 | 170500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240322 | 170400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240322 | 170300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240322 | 170200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240322 | 170100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240322 | 170000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240322 | 165900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240322 | 165800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240322 | 165700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240322 | 165600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240322 | 165500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240322 | 165400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240322 | 165300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240322 | 165200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240322 | 165100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 153 | 20240322 | 165000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240322 | 164900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240322 | 164800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240322 | 164700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240322 | 164600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240322 | 164500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240322 | 164400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240322 | 164300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240322 | 164200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240322 | 164100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240322 | 164000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240322 | 163900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240322 | 163800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240322 | 163700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240322 | 163600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240322 | 163500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240322 | 163400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240322 | 163300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240322 | 163200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240322 | 163100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240322 | 163000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240322 | 162900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240322 | 162800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240322 | 162700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240322 | 162600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240322 | 162500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240322 | 162400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240322 | 162300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240322 | 162200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240322 | 162100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 183 | 20240322 | 162000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240322 | 161900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240322 | 161800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240322 | 161700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240322 | 161600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240322 | 161500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240322 | 161400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240322 | 161300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240322 | 161200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240322 | 161100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240322 | 161000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240322 | 160900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240322 | 160800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240322 | 160700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240322 | 160600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240322 | 160500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240322 | 160400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240322 | 160300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240322 | 160200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240322 | 160100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240322 | 160000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240322 | 155900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240322 | 155800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240322 | 155700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240322 | 155600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240322 | 155500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240322 | 155400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240322 | 155300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240322 | 155200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240322 | 155100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 213 | 20240322 | 155000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240322 | 154900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240322 | 154800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240322 | 154700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240322 | 154600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240322 | 154500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240322 | 154400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240322 | 154300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240322 | 154200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240322 | 154100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240322 | 154000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240322 | 153900 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240322 | 153800 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240322 | 153700 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240322 | 153600 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240322 | 153500 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240322 | 153400 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240322 | 153300 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20240322 | 153200 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20240322 | 153100 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20240322 | 153000 | 14859915650 | 28100 | 28100 | 28100 | 28100 | 7619 |
| 234 | 20240322 | 152900 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240322 | 152800 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240322 | 152700 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240322 | 152600 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20240322 | 152500 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20240322 | 152400 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20240322 | 152300 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20240322 | 152200 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20240322 | 152100 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 243 | 20240322 | 152000 | 14645821750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20240322 | 151900 | 14645821750 | 28150 | 28150 | 28250 | 28100 | 2820 |
| 245 | 20240322 | 151800 | 14566437400 | 28100 | 28100 | 28150 | 28100 | 754 |
| 246 | 20240322 | 151700 | 14545221650 | 28100 | 28150 | 28200 | 28100 | 3198 |
| 247 | 20240322 | 151600 | 14455197800 | 28200 | 28200 | 28200 | 28150 | 724 |
| 248 | 20240322 | 151500 | 14434781400 | 28200 | 28150 | 28200 | 28150 | 87 |
| 249 | 20240322 | 151400 | 14432328650 | 28150 | 28200 | 28200 | 28150 | 457 |
| 250 | 20240322 | 151300 | 14419455300 | 28150 | 28150 | 28200 | 28150 | 405 |
| 251 | 20240322 | 151200 | 14408050250 | 28200 | 28200 | 28200 | 28150 | 803 |
| 252 | 20240322 | 151100 | 14385408700 | 28200 | 28200 | 28200 | 28200 | 854 |
| 253 | 20240322 | 151000 | 14361325900 | 28200 | 28150 | 28250 | 28150 | 562 |
| 254 | 20240322 | 150900 | 14345454450 | 28250 | 28200 | 28250 | 28200 | 1878 |
| 255 | 20240322 | 150800 | 14292494550 | 28200 | 28200 | 28200 | 28150 | 657 |
| 256 | 20240322 | 150700 | 14273967400 | 28250 | 28200 | 28250 | 28150 | 1207 |
| 257 | 20240322 | 150600 | 14239943350 | 28200 | 28200 | 28200 | 28150 | 622 |
| 258 | 20240322 | 150500 | 14222403400 | 28200 | 28150 | 28200 | 28150 | 883 |
| 259 | 20240322 | 150400 | 14197504950 | 28200 | 28200 | 28200 | 28150 | 1177 |
| 260 | 20240322 | 150300 | 14164314350 | 28150 | 28200 | 28200 | 28150 | 165 |
| 261 | 20240322 | 150200 | 14159662800 | 28150 | 28200 | 28200 | 28150 | 527 |
| 262 | 20240322 | 150100 | 14144825950 | 28200 | 28150 | 28200 | 28150 | 110 |
| 263 | 20240322 | 150000 | 14141725800 | 28150 | 28300 | 28300 | 28150 | 2242 |
| 264 | 20240322 | 145900 | 14078508700 | 28250 | 28250 | 28250 | 28250 | 268 |
| 265 | 20240322 | 145800 | 14070937700 | 28250 | 28250 | 28250 | 28200 | 227 |
| 266 | 20240322 | 145700 | 14064525050 | 28250 | 28200 | 28250 | 28200 | 481 |
| 267 | 20240322 | 145600 | 14050945550 | 28200 | 28200 | 28250 | 28200 | 105 |
| 268 | 20240322 | 145500 | 14047979400 | 28200 | 28150 | 28200 | 28150 | 512 |
| 269 | 20240322 | 145400 | 14033547900 | 28200 | 28200 | 28200 | 28150 | 504 |
| 270 | 20240322 | 145300 | 14019352600 | 28200 | 28200 | 28200 | 28150 | 119 |
| 271 | 20240322 | 145200 | 14015997400 | 28200 | 28200 | 28200 | 28150 | 126 |
| 272 | 20240322 | 145100 | 14012446150 | 28200 | 28150 | 28200 | 28150 | 350 |
| 273 | 20240322 | 145000 | 14002583200 | 28150 | 28150 | 28150 | 28150 | 332 |
| 274 | 20240322 | 144900 | 13993237400 | 28150 | 28150 | 28150 | 28100 | 195 |
| 275 | 20240322 | 144800 | 13987749800 | 28150 | 28150 | 28150 | 28100 | 47 |
| 276 | 20240322 | 144700 | 13986426850 | 28100 | 28150 | 28150 | 28100 | 246 |
| 277 | 20240322 | 144600 | 13979506850 | 28150 | 28200 | 28200 | 28100 | 599 |
| 278 | 20240322 | 144500 | 13962640650 | 28200 | 28200 | 28250 | 28150 | 2552 |
| 279 | 20240322 | 144400 | 13890766000 | 28200 | 28200 | 28200 | 28200 | 326 |
| 280 | 20240322 | 144300 | 13881572800 | 28200 | 28250 | 28300 | 28200 | 2715 |
| 281 | 20240322 | 144200 | 13804949450 | 28300 | 28300 | 28300 | 28250 | 42 |
| 282 | 20240322 | 144100 | 13803760950 | 28300 | 28250 | 28300 | 28250 | 75 |
| 283 | 20240322 | 144000 | 13801638950 | 28300 | 28300 | 28300 | 28250 | 113 |
| 284 | 20240322 | 143900 | 13798442100 | 28300 | 28300 | 28300 | 28250 | 1120 |
| 285 | 20240322 | 143800 | 13766748800 | 28300 | 28300 | 28300 | 28300 | 49 |
| 286 | 20240322 | 143700 | 13765362100 | 28250 | 28300 | 28300 | 28250 | 124 |
| 287 | 20240322 | 143600 | 13761857350 | 28250 | 28300 | 28300 | 28250 | 254 |
| 288 | 20240322 | 143500 | 13754679800 | 28300 | 28250 | 28300 | 28250 | 57 |
| 289 | 20240322 | 143400 | 13753066850 | 28250 | 28250 | 28300 | 28250 | 190 |
| 290 | 20240322 | 143300 | 13747697650 | 28300 | 28250 | 28300 | 28250 | 983 |
| 291 | 20240322 | 143200 | 13719926200 | 28300 | 28250 | 28300 | 28250 | 63 |
| 292 | 20240322 | 143100 | 13718144250 | 28300 | 28300 | 28300 | 28250 | 529 |
| 293 | 20240322 | 143000 | 13703196600 | 28250 | 28200 | 28250 | 28200 | 235 |
| 294 | 20240322 | 142900 | 13696557900 | 28250 | 28300 | 28300 | 28250 | 235 |
| 295 | 20240322 | 142800 | 13689917300 | 28300 | 28300 | 28300 | 28300 | 69 |
| 296 | 20240322 | 142700 | 13687964600 | 28300 | 28300 | 28300 | 28300 | 418 |
| 297 | 20240322 | 142600 | 13676135200 | 28300 | 28300 | 28300 | 28250 | 449 |
| 298 | 20240322 | 142500 | 13663429100 | 28250 | 28350 | 28350 | 28250 | 2021 |
| 299 | 20240322 | 142400 | 13606273400 | 28350 | 28300 | 28350 | 28300 | 59 |
| 300 | 20240322 | 142300 | 13604600850 | 28350 | 28350 | 28350 | 28350 | 94 |
| 301 | 20240322 | 142200 | 13601935950 | 28350 | 28400 | 28400 | 28350 | 138 |
| 302 | 20240322 | 142100 | 13598018500 | 28350 | 28350 | 28350 | 28300 | 453 |
| 303 | 20240322 | 142000 | 13585188850 | 28350 | 28350 | 28350 | 28300 | 229 |
| 304 | 20240322 | 141900 | 13578702800 | 28250 | 28350 | 28350 | 28250 | 1590 |
| 305 | 20240322 | 141800 | 13533719700 | 28350 | 28350 | 28350 | 28350 | 63 |
| 306 | 20240322 | 141700 | 13531933650 | 28300 | 28350 | 28350 | 28300 | 591 |
| 307 | 20240322 | 141600 | 13515186850 | 28300 | 28250 | 28350 | 28250 | 323 |
| 308 | 20240322 | 141500 | 13506044350 | 28300 | 28250 | 28300 | 28200 | 3454 |
| 309 | 20240322 | 141400 | 13408469350 | 28300 | 28250 | 28300 | 28250 | 627 |
| 310 | 20240322 | 141300 | 13390749800 | 28250 | 28250 | 28250 | 28200 | 878 |
| 311 | 20240322 | 141200 | 13365985650 | 28250 | 28250 | 28250 | 28250 | 186 |
| 312 | 20240322 | 141100 | 13360731150 | 28250 | 28250 | 28250 | 28200 | 293 |
| 313 | 20240322 | 141000 | 13352457850 | 28250 | 28250 | 28250 | 28200 | 102 |
| 314 | 20240322 | 140900 | 13349576450 | 28250 | 28200 | 28250 | 28200 | 99 |
| 315 | 20240322 | 140800 | 13346782200 | 28250 | 28250 | 28250 | 28250 | 40 |
| 316 | 20240322 | 140700 | 13345652200 | 28200 | 28250 | 28250 | 28200 | 35 |
| 317 | 20240322 | 140600 | 13344663500 | 28250 | 28250 | 28250 | 28200 | 215 |
| 318 | 20240322 | 140500 | 13338592750 | 28200 | 28100 | 28200 | 28100 | 1255 |
| 319 | 20240322 | 140400 | 13303209650 | 28150 | 28150 | 28150 | 28050 | 4518 |
| 320 | 20240322 | 140300 | 13176457950 | 28150 | 28150 | 28150 | 28050 | 5365 |
| 321 | 20240322 | 140200 | 13025769100 | 28150 | 28150 | 28150 | 28100 | 2009 |
| 322 | 20240322 | 140100 | 12969307800 | 28150 | 28150 | 28150 | 28100 | 1474 |
| 323 | 20240322 | 140000 | 12927829950 | 28150 | 28150 | 28200 | 28100 | 1655 |
| 324 | 20240322 | 135900 | 12881281650 | 28100 | 28150 | 28150 | 28100 | 655 |
| 325 | 20240322 | 135800 | 12862843650 | 28150 | 28150 | 28200 | 28150 | 396 |
| 326 | 20240322 | 135700 | 12851691050 | 28150 | 28100 | 28150 | 28100 | 210 |
| 327 | 20240322 | 135600 | 12845779650 | 28150 | 28200 | 28200 | 28100 | 2344 |
| 328 | 20240322 | 135500 | 12779872450 | 28200 | 28200 | 28200 | 28150 | 439 |
| 329 | 20240322 | 135400 | 12767505350 | 28150 | 28150 | 28150 | 28100 | 2454 |
| 330 | 20240322 | 135300 | 12698484100 | 28150 | 28150 | 28150 | 28100 | 4165 |
| 331 | 20240322 | 135200 | 12581441950 | 28150 | 28200 | 28250 | 28150 | 7308 |
| 332 | 20240322 | 135100 | 12375498450 | 28250 | 28300 | 28300 | 28250 | 1055 |
| 333 | 20240322 | 135000 | 12345691950 | 28300 | 28300 | 28300 | 28300 | 120 |
| 334 | 20240322 | 134900 | 12342295950 | 28300 | 28250 | 28300 | 28250 | 57 |
| 335 | 20240322 | 134800 | 12340683200 | 28300 | 28300 | 28300 | 28250 | 213 |
| 336 | 20240322 | 134700 | 12334659400 | 28300 | 28350 | 28350 | 28300 | 1365 |
| 337 | 20240322 | 134600 | 12296029200 | 28300 | 28350 | 28350 | 28300 | 137 |
| 338 | 20240322 | 134500 | 12292145350 | 28300 | 28300 | 28350 | 28300 | 350 |
| 339 | 20240322 | 134400 | 12282223600 | 28300 | 28350 | 28350 | 28300 | 98 |
| 340 | 20240322 | 134300 | 12279447100 | 28350 | 28300 | 28350 | 28300 | 1313 |
| 341 | 20240322 | 134200 | 12242278300 | 28300 | 28300 | 28300 | 28250 | 118 |
| 342 | 20240322 | 134100 | 12238944150 | 28250 | 28250 | 28300 | 28250 | 164 |
| 343 | 20240322 | 134000 | 12234310600 | 28300 | 28250 | 28300 | 28250 | 222 |
| 344 | 20240322 | 133900 | 12228028300 | 28250 | 28350 | 28350 | 28250 | 2092 |
| 345 | 20240322 | 133800 | 12168826550 | 28300 | 28350 | 28400 | 28300 | 1524 |
| 346 | 20240322 | 133700 | 12125622200 | 28350 | 28400 | 28400 | 28350 | 1326 |
| 347 | 20240322 | 133600 | 12087966850 | 28400 | 28400 | 28400 | 28400 | 4145 |
| 348 | 20240322 | 133500 | 11970248850 | 28400 | 28450 | 28450 | 28400 | 441 |
| 349 | 20240322 | 133400 | 11957705450 | 28450 | 28400 | 28450 | 28400 | 708 |
| 350 | 20240322 | 133300 | 11937572750 | 28400 | 28400 | 28400 | 28400 | 242 |
| 351 | 20240322 | 133200 | 11930699950 | 28450 | 28450 | 28450 | 28450 | 1293 |
| 352 | 20240322 | 133100 | 11893914100 | 28450 | 28500 | 28500 | 28450 | 1621 |
| 353 | 20240322 | 133000 | 11847792500 | 28500 | 28450 | 28500 | 28450 | 106 |
| 354 | 20240322 | 132900 | 11844774050 | 28450 | 28500 | 28500 | 28450 | 606 |
| 355 | 20240322 | 132800 | 11827526100 | 28500 | 28500 | 28550 | 28500 | 758 |
| 356 | 20240322 | 132700 | 11805923050 | 28500 | 28550 | 28600 | 28500 | 236 |
| 357 | 20240322 | 132600 | 11799182700 | 28550 | 28600 | 28600 | 28500 | 2790 |
| 358 | 20240322 | 132500 | 11719502150 | 28600 | 28600 | 28650 | 28550 | 3853 |
| 359 | 20240322 | 132400 | 11609302400 | 28600 | 28600 | 28650 | 28550 | 1421 |
| 360 | 20240322 | 132300 | 11568662800 | 28550 | 28450 | 28650 | 28450 | 4655 |
| 361 | 20240322 | 132200 | 11435662100 | 28500 | 28450 | 28500 | 28400 | 3750 |
| 362 | 20240322 | 132100 | 11328799100 | 28450 | 28450 | 28450 | 28450 | 1380 |
| 363 | 20240322 | 132000 | 11289538100 | 28400 | 28300 | 28400 | 28250 | 1231 |
| 364 | 20240322 | 131900 | 11254622500 | 28300 | 28250 | 28300 | 28200 | 234 |
| 365 | 20240322 | 131800 | 11248009450 | 28300 | 28350 | 28350 | 28250 | 1671 |
| 366 | 20240322 | 131700 | 11200711150 | 28350 | 28250 | 28350 | 28250 | 1489 |
| 367 | 20240322 | 131600 | 11158580250 | 28300 | 28250 | 28300 | 28250 | 788 |
| 368 | 20240322 | 131500 | 11136318900 | 28250 | 28200 | 28250 | 28200 | 142 |
| 369 | 20240322 | 131400 | 11132307450 | 28200 | 28200 | 28200 | 28150 | 963 |
| 370 | 20240322 | 131300 | 11105160750 | 28150 | 28200 | 28200 | 28150 | 305 |
| 371 | 20240322 | 131200 | 11096560800 | 28150 | 28200 | 28200 | 28150 | 1059 |
| 372 | 20240322 | 131100 | 11066709750 | 28200 | 28200 | 28200 | 28200 | 253 |
| 373 | 20240322 | 131000 | 11059575150 | 28150 | 28200 | 28200 | 28150 | 79 |
| 374 | 20240322 | 130900 | 11057350850 | 28200 | 28150 | 28200 | 28150 | 360 |
| 375 | 20240322 | 130800 | 11047214000 | 28200 | 28250 | 28250 | 28200 | 969 |
| 376 | 20240322 | 130700 | 11019886000 | 28250 | 28250 | 28250 | 28250 | 575 |
| 377 | 20240322 | 130600 | 11003642250 | 28250 | 28250 | 28250 | 28200 | 104 |
| 378 | 20240322 | 130500 | 11000706700 | 28250 | 28150 | 28250 | 28150 | 608 |
| 379 | 20240322 | 130400 | 10983561950 | 28200 | 28200 | 28200 | 28150 | 631 |
| 380 | 20240322 | 130300 | 10965798450 | 28200 | 28200 | 28200 | 28150 | 44 |
| 381 | 20240322 | 130200 | 10964557700 | 28200 | 28200 | 28200 | 28200 | 773 |
| 382 | 20240322 | 130100 | 10942759100 | 28200 | 28150 | 28200 | 28150 | 22 |
| 383 | 20240322 | 130000 | 10942138800 | 28200 | 28200 | 28200 | 28200 | 116 |
| 384 | 20240322 | 125900 | 10938867600 | 28150 | 28250 | 28250 | 28150 | 1264 |
| 385 | 20240322 | 125800 | 10903237950 | 28200 | 28250 | 28250 | 28200 | 11 |
| 386 | 20240322 | 125700 | 10902927250 | 28250 | 28250 | 28250 | 28250 | 10 |
| 387 | 20240322 | 125600 | 10902644750 | 28250 | 28250 | 28250 | 28250 | 27 |
| 388 | 20240322 | 125500 | 10901882000 | 28250 | 28200 | 28250 | 28200 | 87 |
| 389 | 20240322 | 125400 | 10899424500 | 28250 | 28300 | 28300 | 28250 | 30 |
| 390 | 20240322 | 125300 | 10898576600 | 28250 | 28250 | 28300 | 28250 | 222 |
| 391 | 20240322 | 125200 | 10892304650 | 28300 | 28250 | 28300 | 28250 | 839 |
| 392 | 20240322 | 125100 | 10868602050 | 28300 | 28200 | 28300 | 28200 | 574 |
| 393 | 20240322 | 125000 | 10852399600 | 28200 | 28250 | 28250 | 28200 | 159 |
| 394 | 20240322 | 124900 | 10847908100 | 28250 | 28250 | 28250 | 28250 | 320 |
| 395 | 20240322 | 124800 | 10838868100 | 28200 | 28200 | 28250 | 28200 | 112 |
| 396 | 20240322 | 124700 | 10835709300 | 28200 | 28250 | 28250 | 28200 | 158 |
| 397 | 20240322 | 124600 | 10831246850 | 28250 | 28200 | 28250 | 28200 | 10 |
| 398 | 20240322 | 124500 | 10830964400 | 28250 | 28200 | 28250 | 28200 | 38 |
| 399 | 20240322 | 124400 | 10829890950 | 28250 | 28250 | 28250 | 28200 | 297 |
| 400 | 20240322 | 124300 | 10821514700 | 28250 | 28250 | 28250 | 28250 | 73 |
| 401 | 20240322 | 124200 | 10819452450 | 28250 | 28250 | 28250 | 28200 | 18 |
| 402 | 20240322 | 124100 | 10818944000 | 28200 | 28250 | 28250 | 28200 | 264 |
| 403 | 20240322 | 124000 | 10811496950 | 28250 | 28250 | 28250 | 28250 | 120 |
| 404 | 20240322 | 123900 | 10808106950 | 28250 | 28250 | 28250 | 28200 | 127 |
| 405 | 20240322 | 123800 | 10804520250 | 28250 | 28200 | 28250 | 28200 | 266 |
| 406 | 20240322 | 123700 | 10797007600 | 28250 | 28200 | 28250 | 28200 | 28 |
| 407 | 20240322 | 123600 | 10796216650 | 28250 | 28250 | 28250 | 28250 | 9 |
| 408 | 20240322 | 123500 | 10795962400 | 28250 | 28250 | 28250 | 28200 | 341 |
| 409 | 20240322 | 123400 | 10786336850 | 28250 | 28150 | 28250 | 28150 | 208 |
| 410 | 20240322 | 123300 | 10780472000 | 28150 | 28150 | 28200 | 28150 | 46 |
| 411 | 20240322 | 123200 | 10779176700 | 28200 | 28150 | 28200 | 28150 | 60 |
| 412 | 20240322 | 123100 | 10777485600 | 28200 | 28200 | 28200 | 28150 | 313 |
| 413 | 20240322 | 123000 | 10768659050 | 28200 | 28200 | 28200 | 28150 | 53 |
| 414 | 20240322 | 122900 | 10767164500 | 28200 | 28150 | 28200 | 28150 | 173 |
| 415 | 20240322 | 122800 | 10762293350 | 28200 | 28250 | 28250 | 28200 | 50 |
| 416 | 20240322 | 122700 | 10760881550 | 28250 | 28150 | 28250 | 28150 | 303 |
| 417 | 20240322 | 122600 | 10752348300 | 28150 | 28250 | 28250 | 28150 | 249 |
| 418 | 20240322 | 122500 | 10745318500 | 28250 | 28300 | 28300 | 28100 | 223 |
| 419 | 20240322 | 122400 | 10739018350 | 28300 | 28200 | 28300 | 28200 | 2375 |
| 420 | 20240322 | 122300 | 10672000400 | 28150 | 28150 | 28200 | 28100 | 364 |
| 421 | 20240322 | 122200 | 10661754850 | 28150 | 28150 | 28150 | 28150 | 49 |
| 422 | 20240322 | 122100 | 10660375500 | 28100 | 28100 | 28150 | 28100 | 1412 |
| 423 | 20240322 | 122000 | 10620697400 | 28150 | 28150 | 28200 | 28150 | 69 |
| 424 | 20240322 | 121900 | 10618754650 | 28150 | 28200 | 28200 | 28150 | 340 |
| 425 | 20240322 | 121800 | 10609178200 | 28200 | 28150 | 28200 | 28150 | 98 |
| 426 | 20240322 | 121700 | 10606418500 | 28200 | 28150 | 28200 | 28150 | 1242 |
| 427 | 20240322 | 121600 | 10571455650 | 28150 | 28100 | 28150 | 28100 | 85 |
| 428 | 20240322 | 121500 | 10569063000 | 28150 | 28100 | 28150 | 28100 | 985 |
| 429 | 20240322 | 121400 | 10541384100 | 28100 | 28050 | 28100 | 28050 | 152 |
| 430 | 20240322 | 121300 | 10537114950 | 28100 | 28100 | 28100 | 28050 | 303 |
| 431 | 20240322 | 121200 | 10528610700 | 28100 | 28150 | 28150 | 28050 | 134 |
| 432 | 20240322 | 121100 | 10524842450 | 28150 | 28100 | 28200 | 28100 | 491 |
| 433 | 20240322 | 121000 | 10511041350 | 28200 | 28150 | 28200 | 28150 | 249 |
| 434 | 20240322 | 120900 | 10504031150 | 28150 | 28150 | 28150 | 28150 | 13 |
| 435 | 20240322 | 120800 | 10503665200 | 28100 | 28100 | 28100 | 28100 | 293 |
| 436 | 20240322 | 120700 | 10495431900 | 28100 | 28100 | 28150 | 28050 | 1403 |
| 437 | 20240322 | 120600 | 10456030500 | 28150 | 28150 | 28150 | 28150 | 65 |
| 438 | 20240322 | 120500 | 10454200750 | 28150 | 28150 | 28150 | 28100 | 641 |
| 439 | 20240322 | 120400 | 10436156750 | 28150 | 28200 | 28200 | 28150 | 205 |
| 440 | 20240322 | 120300 | 10430385550 | 28150 | 28150 | 28150 | 28150 | 407 |
| 441 | 20240322 | 120200 | 10418928500 | 28150 | 28150 | 28150 | 28100 | 76 |
| 442 | 20240322 | 120100 | 10416789150 | 28150 | 28100 | 28150 | 28100 | 297 |
| 443 | 20240322 | 120000 | 10408443000 | 28100 | 28050 | 28100 | 28000 | 748 |
| 444 | 20240322 | 115900 | 10387461550 | 28050 | 28150 | 28150 | 28050 | 9002 |
| 445 | 20240322 | 115800 | 10134865800 | 28150 | 28150 | 28150 | 28100 | 44 |
| 446 | 20240322 | 115700 | 10133627300 | 28150 | 28100 | 28150 | 28100 | 175 |
| 447 | 20240322 | 115600 | 10128706650 | 28100 | 28150 | 28150 | 28100 | 160 |
| 448 | 20240322 | 115500 | 10124207650 | 28100 | 28150 | 28200 | 28100 | 56 |
| 449 | 20240322 | 115400 | 10122632600 | 28150 | 28100 | 28150 | 28100 | 1107 |
| 450 | 20240322 | 115300 | 10091520450 | 28100 | 28200 | 28250 | 28100 | 1185 |
| 451 | 20240322 | 115200 | 10058204650 | 28250 | 28150 | 28250 | 28100 | 230 |
| 452 | 20240322 | 115100 | 10051728900 | 28150 | 28150 | 28150 | 28100 | 225 |
| 453 | 20240322 | 115000 | 10045398400 | 28150 | 28200 | 28200 | 28100 | 504 |
| 454 | 20240322 | 114900 | 10031219700 | 28200 | 28150 | 28200 | 28100 | 448 |
| 455 | 20240322 | 114800 | 10018608100 | 28150 | 28150 | 28150 | 28150 | 49 |
| 456 | 20240322 | 114700 | 10017228750 | 28150 | 28150 | 28150 | 28100 | 246 |
| 457 | 20240322 | 114600 | 10010308700 | 28150 | 28200 | 28200 | 28100 | 22 |
| 458 | 20240322 | 114500 | 10009689050 | 28150 | 28150 | 28200 | 28150 | 2098 |
| 459 | 20240322 | 114400 | 9950629950 | 28150 | 28150 | 28200 | 28150 | 1403 |
| 460 | 20240322 | 114300 | 9911118800 | 28200 | 28150 | 28200 | 28150 | 191 |
| 461 | 20240322 | 114200 | 9905740800 | 28150 | 28150 | 28150 | 28100 | 178 |
| 462 | 20240322 | 114100 | 9900730750 | 28150 | 28150 | 28200 | 28150 | 24 |
| 463 | 20240322 | 114000 | 9900054750 | 28150 | 28150 | 28150 | 28150 | 97 |
| 464 | 20240322 | 113900 | 9897324200 | 28150 | 28150 | 28150 | 28150 | 44 |
| 465 | 20240322 | 113800 | 9896085600 | 28100 | 28150 | 28150 | 28100 | 273 |
| 466 | 20240322 | 113700 | 9888406550 | 28100 | 28100 | 28100 | 28100 | 67 |
| 467 | 20240322 | 113600 | 9886523850 | 28100 | 28100 | 28150 | 28050 | 1521 |
| 468 | 20240322 | 113500 | 9843801100 | 28100 | 28100 | 28100 | 28100 | 951 |
| 469 | 20240322 | 113400 | 9817078000 | 28100 | 28150 | 28150 | 28100 | 247 |
| 470 | 20240322 | 113300 | 9810133650 | 28150 | 28150 | 28150 | 28050 | 8080 |
| 471 | 20240322 | 113200 | 9582937600 | 28150 | 28200 | 28200 | 28150 | 166 |
| 472 | 20240322 | 113100 | 9578257950 | 28200 | 28200 | 28200 | 28150 | 229 |
| 473 | 20240322 | 113000 | 9571810300 | 28200 | 28200 | 28200 | 28150 | 64 |
| 474 | 20240322 | 112900 | 9570006200 | 28200 | 28150 | 28200 | 28150 | 195 |
| 475 | 20240322 | 112800 | 9564514350 | 28150 | 28200 | 28200 | 28150 | 349 |
| 476 | 20240322 | 112700 | 9554673650 | 28200 | 28200 | 28200 | 28200 | 636 |
| 477 | 20240322 | 112600 | 9536738450 | 28150 | 28250 | 28300 | 28150 | 3809 |
| 478 | 20240322 | 112500 | 9429310000 | 28250 | 28250 | 28300 | 28250 | 166 |
| 479 | 20240322 | 112400 | 9424618400 | 28250 | 28200 | 28300 | 28200 | 580 |
| 480 | 20240322 | 112300 | 9408239700 | 28200 | 28250 | 28250 | 28200 | 253 |
| 481 | 20240322 | 112200 | 9401093100 | 28200 | 28250 | 28250 | 28200 | 132 |
| 482 | 20240322 | 112100 | 9397367200 | 28200 | 28250 | 28250 | 28200 | 304 |
| 483 | 20240322 | 112000 | 9388789100 | 28200 | 28200 | 28200 | 28200 | 797 |
| 484 | 20240322 | 111900 | 9366313700 | 28200 | 28250 | 28300 | 28200 | 1939 |
| 485 | 20240322 | 111800 | 9311545900 | 28250 | 28250 | 28250 | 28250 | 640 |
| 486 | 20240322 | 111700 | 9293465900 | 28250 | 28300 | 28350 | 28250 | 2261 |
| 487 | 20240322 | 111600 | 9229485000 | 28300 | 28300 | 28350 | 28300 | 204 |
| 488 | 20240322 | 111500 | 9223711600 | 28350 | 28300 | 28350 | 28300 | 300 |
| 489 | 20240322 | 111400 | 9215218850 | 28350 | 28350 | 28350 | 28300 | 547 |
| 490 | 20240322 | 111300 | 9199728650 | 28350 | 28350 | 28350 | 28300 | 185 |
| 491 | 20240322 | 111200 | 9194488900 | 28300 | 28350 | 28400 | 28300 | 1710 |
| 492 | 20240322 | 111100 | 9146060700 | 28350 | 28400 | 28400 | 28350 | 3026 |
| 493 | 20240322 | 111000 | 9060171100 | 28400 | 28450 | 28450 | 28400 | 352 |
| 494 | 20240322 | 110900 | 9050174050 | 28400 | 28400 | 28400 | 28400 | 206 |
| 495 | 20240322 | 110800 | 9044323650 | 28400 | 28400 | 28400 | 28400 | 144 |
| 496 | 20240322 | 110700 | 9040234050 | 28400 | 28450 | 28450 | 28400 | 85 |
| 497 | 20240322 | 110600 | 9037816550 | 28500 | 28450 | 28500 | 28400 | 186 |
| 498 | 20240322 | 110500 | 9032524850 | 28450 | 28450 | 28450 | 28400 | 98 |
| 499 | 20240322 | 110400 | 9029738900 | 28450 | 28450 | 28450 | 28400 | 61 |
| 500 | 20240322 | 110300 | 9028004750 | 28500 | 28450 | 28550 | 28450 | 1266 |
| 501 | 20240322 | 110200 | 8991975000 | 28500 | 28500 | 28550 | 28450 | 684 |
| 502 | 20240322 | 110100 | 8972480950 | 28550 | 28450 | 28550 | 28450 | 137 |
| 503 | 20240322 | 110000 | 8968576550 | 28500 | 28500 | 28500 | 28500 | 141 |
| 504 | 20240322 | 105900 | 8964558050 | 28450 | 28500 | 28550 | 28450 | 984 |
| 505 | 20240322 | 105800 | 8936536150 | 28500 | 28500 | 28500 | 28500 | 223 |
| 506 | 20240322 | 105700 | 8930180650 | 28500 | 28500 | 28500 | 28500 | 27 |
| 507 | 20240322 | 105600 | 8929411150 | 28500 | 28500 | 28500 | 28500 | 352 |
| 508 | 20240322 | 105500 | 8919379150 | 28500 | 28450 | 28500 | 28450 | 40 |
| 509 | 20240322 | 105400 | 8918240800 | 28450 | 28500 | 28500 | 28450 | 123 |
| 510 | 20240322 | 105300 | 8914735350 | 28500 | 28450 | 28600 | 28450 | 606 |
| 511 | 20240322 | 105200 | 8897479000 | 28450 | 28400 | 28450 | 28400 | 343 |
| 512 | 20240322 | 105100 | 8887726650 | 28400 | 28500 | 28500 | 28400 | 593 |
| 513 | 20240322 | 105000 | 8870853600 | 28500 | 28550 | 28550 | 28500 | 958 |
| 514 | 20240322 | 104900 | 8843535600 | 28550 | 28600 | 28600 | 28550 | 342 |
| 515 | 20240322 | 104800 | 8833763350 | 28600 | 28600 | 28600 | 28550 | 581 |
| 516 | 20240322 | 104700 | 8817174050 | 28600 | 28600 | 28600 | 28550 | 339 |
| 517 | 20240322 | 104600 | 8807480150 | 28600 | 28500 | 28600 | 28500 | 467 |
| 518 | 20240322 | 104500 | 8794161000 | 28500 | 28450 | 28500 | 28450 | 1251 |
| 519 | 20240322 | 104400 | 8758528150 | 28450 | 28500 | 28500 | 28450 | 127 |
| 520 | 20240322 | 104300 | 8754914750 | 28500 | 28500 | 28500 | 28500 | 283 |
| 521 | 20240322 | 104200 | 8746849250 | 28550 | 28500 | 28550 | 28500 | 589 |
| 522 | 20240322 | 104100 | 8730060550 | 28500 | 28550 | 28600 | 28500 | 939 |
| 523 | 20240322 | 104000 | 8703270600 | 28550 | 28500 | 28550 | 28500 | 203 |
| 524 | 20240322 | 103900 | 8697477750 | 28500 | 28500 | 28550 | 28500 | 1442 |
| 525 | 20240322 | 103800 | 8656351500 | 28550 | 28600 | 28600 | 28500 | 686 |
| 526 | 20240322 | 103700 | 8636778600 | 28600 | 28650 | 28650 | 28600 | 1113 |
| 527 | 20240322 | 103600 | 8604943550 | 28650 | 28650 | 28700 | 28650 | 413 |
| 528 | 20240322 | 103500 | 8593101250 | 28800 | 28700 | 28800 | 28650 | 1322 |
| 529 | 20240322 | 103400 | 8555149200 | 28700 | 28700 | 28700 | 28650 | 31 |
| 530 | 20240322 | 103300 | 8554260000 | 28700 | 28650 | 28700 | 28650 | 1484 |
| 531 | 20240322 | 103200 | 8511739650 | 28600 | 28600 | 28650 | 28600 | 260 |
| 532 | 20240322 | 103100 | 8504297750 | 28600 | 28650 | 28650 | 28600 | 8 |
| 533 | 20240322 | 103000 | 8504068800 | 28650 | 28650 | 28650 | 28600 | 46 |
| 534 | 20240322 | 102900 | 8502751500 | 28650 | 28600 | 28650 | 28600 | 682 |
| 535 | 20240322 | 102800 | 8483240150 | 28650 | 28750 | 28800 | 28650 | 2469 |
| 536 | 20240322 | 102700 | 8412403350 | 28750 | 28650 | 28800 | 28650 | 1258 |
| 537 | 20240322 | 102600 | 8376245300 | 28650 | 28700 | 28750 | 28650 | 876 |
| 538 | 20240322 | 102500 | 8351144850 | 28700 | 28700 | 28750 | 28700 | 594 |
| 539 | 20240322 | 102400 | 8334091700 | 28700 | 28700 | 28750 | 28700 | 979 |
| 540 | 20240322 | 102300 | 8305961350 | 28700 | 28700 | 28700 | 28650 | 1255 |
| 541 | 20240322 | 102200 | 8269966400 | 28700 | 28700 | 28750 | 28700 | 1785 |
| 542 | 20240322 | 102100 | 8218705850 | 28700 | 28700 | 28750 | 28700 | 789 |
| 543 | 20240322 | 102000 | 8196032800 | 28700 | 28600 | 28750 | 28600 | 2346 |
| 544 | 20240322 | 101900 | 8128727400 | 28600 | 28650 | 28650 | 28600 | 537 |
| 545 | 20240322 | 101800 | 8113365200 | 28600 | 28550 | 28600 | 28450 | 1918 |
| 546 | 20240322 | 101700 | 8058556550 | 28500 | 28350 | 28500 | 28350 | 2097 |
| 547 | 20240322 | 101600 | 7998937000 | 28300 | 28300 | 28350 | 28250 | 1667 |
| 548 | 20240322 | 101500 | 7951812150 | 28300 | 28300 | 28300 | 28300 | 269 |
| 549 | 20240322 | 101400 | 7944199450 | 28300 | 28300 | 28300 | 28250 | 398 |
| 550 | 20240322 | 101300 | 7932936150 | 28300 | 28350 | 28350 | 28250 | 496 |
| 551 | 20240322 | 101200 | 7918899200 | 28350 | 28350 | 28350 | 28350 | 196 |
| 552 | 20240322 | 101100 | 7913342600 | 28350 | 28300 | 28350 | 28300 | 293 |
| 553 | 20240322 | 101000 | 7905050200 | 28250 | 28300 | 28300 | 28200 | 2223 |
| 554 | 20240322 | 100900 | 7842336550 | 28250 | 28200 | 28250 | 28200 | 372 |
| 555 | 20240322 | 100800 | 7831832450 | 28200 | 28250 | 28250 | 28200 | 73 |
| 556 | 20240322 | 100700 | 7829773300 | 28200 | 28200 | 28250 | 28200 | 266 |
| 557 | 20240322 | 100600 | 7822271100 | 28200 | 28200 | 28200 | 28200 | 855 |
| 558 | 20240322 | 100500 | 7798160100 | 28200 | 28200 | 28250 | 28200 | 830 |
| 559 | 20240322 | 100400 | 7774754050 | 28200 | 28200 | 28250 | 28150 | 735 |
| 560 | 20240322 | 100300 | 7754043050 | 28200 | 28250 | 28250 | 28200 | 2413 |
| 561 | 20240322 | 100200 | 7685984300 | 28250 | 28250 | 28250 | 28250 | 455 |
| 562 | 20240322 | 100100 | 7673130550 | 28250 | 28200 | 28300 | 28200 | 2800 |
| 563 | 20240322 | 100000 | 7594165400 | 28200 | 28300 | 28300 | 28200 | 7902 |
| 564 | 20240322 | 095900 | 7371000100 | 28300 | 28350 | 28350 | 28300 | 710 |
| 565 | 20240322 | 095800 | 7350885700 | 28400 | 28450 | 28500 | 28350 | 1345 |
| 566 | 20240322 | 095700 | 7312701750 | 28450 | 28400 | 28450 | 28400 | 359 |
| 567 | 20240322 | 095600 | 7302488300 | 28450 | 28400 | 28450 | 28350 | 941 |
| 568 | 20240322 | 095500 | 7275763800 | 28400 | 28450 | 28450 | 28400 | 1127 |
| 569 | 20240322 | 095400 | 7243748150 | 28400 | 28450 | 28500 | 28400 | 877 |
| 570 | 20240322 | 095300 | 7218804650 | 28450 | 28400 | 28500 | 28400 | 138 |
| 571 | 20240322 | 095200 | 7214884800 | 28400 | 28500 | 28550 | 28350 | 1340 |
| 572 | 20240322 | 095100 | 7176804250 | 28500 | 28500 | 28500 | 28450 | 295 |
| 573 | 20240322 | 095000 | 7168398100 | 28500 | 28400 | 28500 | 28400 | 1578 |
| 574 | 20240322 | 094900 | 7123463500 | 28400 | 28350 | 28450 | 28350 | 1088 |
| 575 | 20240322 | 094800 | 7092574300 | 28350 | 28350 | 28350 | 28300 | 186 |
| 576 | 20240322 | 094700 | 7087305800 | 28350 | 28350 | 28400 | 28300 | 1635 |
| 577 | 20240322 | 094600 | 7040968850 | 28350 | 28250 | 28500 | 28250 | 1656 |
| 578 | 20240322 | 094500 | 6993889850 | 28300 | 28250 | 28350 | 28200 | 2608 |
| 579 | 20240322 | 094400 | 6920272900 | 28200 | 28250 | 28250 | 28200 | 4656 |
| 580 | 20240322 | 094300 | 6788971750 | 28250 | 28350 | 28350 | 28200 | 6062 |
| 581 | 20240322 | 094200 | 6617543550 | 28400 | 28300 | 28400 | 28300 | 1216 |
| 582 | 20240322 | 094100 | 6583076550 | 28350 | 28350 | 28350 | 28300 | 1226 |
| 583 | 20240322 | 094000 | 6548346650 | 28350 | 28450 | 28500 | 28300 | 9933 |
| 584 | 20240322 | 093900 | 6266260600 | 28450 | 28500 | 28500 | 28450 | 602 |
| 585 | 20240322 | 093800 | 6249129550 | 28500 | 28400 | 28500 | 28400 | 1508 |
| 586 | 20240322 | 093700 | 6206220100 | 28450 | 28450 | 28450 | 28400 | 1822 |
| 587 | 20240322 | 093600 | 6154438650 | 28400 | 28450 | 28500 | 28400 | 2492 |
| 588 | 20240322 | 093500 | 6083578800 | 28450 | 28500 | 28550 | 28450 | 912 |
| 589 | 20240322 | 093400 | 6057606750 | 28500 | 28500 | 28550 | 28450 | 899 |
| 590 | 20240322 | 093300 | 6031991700 | 28450 | 28450 | 28550 | 28450 | 2340 |
| 591 | 20240322 | 093200 | 5965336200 | 28450 | 28450 | 28500 | 28450 | 2517 |
| 592 | 20240322 | 093100 | 5893711300 | 28450 | 28600 | 28600 | 28450 | 4786 |
| 593 | 20240322 | 093000 | 5757206750 | 28600 | 28650 | 28700 | 28600 | 3835 |
| 594 | 20240322 | 092900 | 5647501800 | 28650 | 28600 | 28700 | 28550 | 785 |
| 595 | 20240322 | 092800 | 5625049950 | 28600 | 28700 | 28700 | 28600 | 5213 |
| 596 | 20240322 | 092700 | 5475927450 | 28700 | 28750 | 28750 | 28700 | 1645 |
| 597 | 20240322 | 092600 | 5428668750 | 28750 | 28650 | 28750 | 28650 | 1771 |
| 598 | 20240322 | 092500 | 5377787650 | 28650 | 28600 | 28650 | 28600 | 783 |
| 599 | 20240322 | 092400 | 5355382350 | 28600 | 28500 | 28700 | 28500 | 1637 |
| 600 | 20240322 | 092300 | 5308628100 | 28500 | 28650 | 28700 | 28500 | 2676 |
| 601 | 20240322 | 092200 | 5232159000 | 28650 | 28700 | 28700 | 28550 | 633 |
| 602 | 20240322 | 092100 | 5214016350 | 28700 | 28500 | 28700 | 28500 | 1224 |
| 603 | 20240322 | 092000 | 5179027350 | 28550 | 28400 | 28550 | 28400 | 2856 |
| 604 | 20240322 | 091900 | 5097677300 | 28400 | 28450 | 28500 | 28400 | 3535 |
| 605 | 20240322 | 091800 | 4997111800 | 28450 | 28500 | 28500 | 28400 | 2205 |
| 606 | 20240322 | 091700 | 4934382600 | 28500 | 28500 | 28500 | 28450 | 1501 |
| 607 | 20240322 | 091600 | 4891624850 | 28500 | 28500 | 28600 | 28500 | 4341 |
| 608 | 20240322 | 091500 | 4767805050 | 28500 | 28750 | 28750 | 28450 | 16816 |
| 609 | 20240322 | 091400 | 4287106000 | 28800 | 28950 | 29100 | 28700 | 6300 |
| 610 | 20240322 | 091300 | 4105698550 | 28950 | 28900 | 29150 | 28900 | 1876 |
| 611 | 20240322 | 091200 | 4051383650 | 28900 | 28900 | 29150 | 28900 | 3748 |
| 612 | 20240322 | 091100 | 3942804400 | 28900 | 28850 | 28950 | 28700 | 7245 |
| 613 | 20240322 | 091000 | 3734120950 | 28850 | 29050 | 29250 | 28800 | 9694 |
| 614 | 20240322 | 090900 | 3453289600 | 29050 | 29150 | 29250 | 29050 | 5309 |
| 615 | 20240322 | 090800 | 3298768100 | 29250 | 29100 | 29300 | 29100 | 4761 |
| 616 | 20240322 | 090700 | 3159950000 | 29200 | 29100 | 29400 | 29100 | 5810 |
| 617 | 20240322 | 090600 | 2990161200 | 29100 | 29300 | 29300 | 29050 | 5760 |
| 618 | 20240322 | 090500 | 2822269150 | 29200 | 29500 | 29500 | 29200 | 12151 |
| 619 | 20240322 | 090400 | 2465568450 | 29550 | 29350 | 29550 | 29350 | 13243 |
| 620 | 20240322 | 090300 | 2075283200 | 29450 | 29100 | 29450 | 29050 | 9576 |
| 621 | 20240322 | 090200 | 1795216700 | 29100 | 29050 | 29100 | 29000 | 6887 |
| 622 | 20240322 | 090100 | 1595264500 | 29100 | 29300 | 29450 | 28900 | 13400 |
| 623 | 20240322 | 090000 | 1205643050 | 29250 | 29600 | 29600 | 29050 | 40962 |