33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 191100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 3 | 20240326 | 191000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240326 | 190900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240326 | 190800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240326 | 190700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240326 | 190600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240326 | 190500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240326 | 190400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240326 | 190300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240326 | 190200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240326 | 190100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240326 | 190000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240326 | 185900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240326 | 185800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240326 | 185700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240326 | 185600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240326 | 185500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240326 | 185400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240326 | 185300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240326 | 185200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240326 | 185100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240326 | 185000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240326 | 184900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240326 | 184800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240326 | 184700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240326 | 184600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240326 | 184500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240326 | 184400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240326 | 184300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240326 | 184200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240326 | 184100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 33 | 20240326 | 184000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240326 | 183900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240326 | 183800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240326 | 183700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240326 | 183600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240326 | 183500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240326 | 183400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240326 | 183300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240326 | 183200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240326 | 183100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240326 | 183000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240326 | 182900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240326 | 182800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240326 | 182700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240326 | 182600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240326 | 182500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240326 | 182400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240326 | 182300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240326 | 182200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240326 | 182100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240326 | 182000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240326 | 181900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240326 | 181800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240326 | 181700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240326 | 181600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240326 | 181500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240326 | 181400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240326 | 181300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240326 | 181200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240326 | 181100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 63 | 20240326 | 181000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240326 | 180900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240326 | 180800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240326 | 180700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240326 | 180600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240326 | 180500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240326 | 180400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240326 | 180300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240326 | 180200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240326 | 180100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240326 | 180000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240326 | 175900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240326 | 175800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240326 | 175700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240326 | 175600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240326 | 175500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240326 | 175400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240326 | 175300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240326 | 175200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240326 | 175100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240326 | 175000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240326 | 174900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240326 | 174800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240326 | 174700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240326 | 174600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240326 | 174500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240326 | 174400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240326 | 174300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240326 | 174200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240326 | 174100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 93 | 20240326 | 174000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240326 | 173900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240326 | 173800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240326 | 173700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240326 | 173600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240326 | 173500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240326 | 173400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240326 | 173300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240326 | 173200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240326 | 173100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240326 | 173000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240326 | 172900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240326 | 172800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240326 | 172700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240326 | 172600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240326 | 172500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240326 | 172400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240326 | 172300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240326 | 172200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240326 | 172100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240326 | 172000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240326 | 171900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240326 | 171800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240326 | 171700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240326 | 171600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240326 | 171500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240326 | 171400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240326 | 171300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240326 | 171200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240326 | 171100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 123 | 20240326 | 171000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240326 | 170900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240326 | 170800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240326 | 170700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240326 | 170600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240326 | 170500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240326 | 170400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240326 | 170300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240326 | 170200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240326 | 170100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240326 | 170000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240326 | 165900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240326 | 165800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240326 | 165700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240326 | 165600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240326 | 165500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240326 | 165400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240326 | 165300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240326 | 165200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240326 | 165100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240326 | 165000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240326 | 164900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240326 | 164800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240326 | 164700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240326 | 164600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240326 | 164500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240326 | 164400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240326 | 164300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240326 | 164200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240326 | 164100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 153 | 20240326 | 164000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240326 | 163900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240326 | 163800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240326 | 163700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240326 | 163600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240326 | 163500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240326 | 163400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240326 | 163300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240326 | 163200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240326 | 163100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240326 | 163000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240326 | 162900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240326 | 162800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240326 | 162700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240326 | 162600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240326 | 162500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240326 | 162400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240326 | 162300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240326 | 162200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240326 | 162100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240326 | 162000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240326 | 161900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240326 | 161800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240326 | 161700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240326 | 161600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240326 | 161500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240326 | 161400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240326 | 161300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240326 | 161200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240326 | 161100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 183 | 20240326 | 161000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240326 | 160900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240326 | 160800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240326 | 160700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240326 | 160600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240326 | 160500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240326 | 160400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240326 | 160300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240326 | 160200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240326 | 160100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240326 | 160000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240326 | 155900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240326 | 155800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240326 | 155700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240326 | 155600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20240326 | 155500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20240326 | 155400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20240326 | 155300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20240326 | 155200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20240326 | 155100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20240326 | 155000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20240326 | 154900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20240326 | 154800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20240326 | 154700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20240326 | 154600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20240326 | 154500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20240326 | 154400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20240326 | 154300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20240326 | 154200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20240326 | 154100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 213 | 20240326 | 154000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20240326 | 153900 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20240326 | 153800 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20240326 | 153700 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20240326 | 153600 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20240326 | 153500 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20240326 | 153400 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20240326 | 153300 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20240326 | 153200 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20240326 | 153100 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20240326 | 153000 | 17284648600 | 28300 | 28300 | 28300 | 28300 | 9213 |
| 224 | 20240326 | 152900 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20240326 | 152800 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20240326 | 152700 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20240326 | 152600 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20240326 | 152500 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20240326 | 152400 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20240326 | 152300 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20240326 | 152200 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20240326 | 152100 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20240326 | 152000 | 17023920700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20240326 | 151900 | 17023920700 | 28300 | 28250 | 28300 | 28250 | 290 |
| 235 | 20240326 | 151800 | 17015714550 | 28250 | 28250 | 28250 | 28250 | 96 |
| 236 | 20240326 | 151700 | 17013002550 | 28300 | 28300 | 28350 | 28200 | 4487 |
| 237 | 20240326 | 151600 | 16886226500 | 28250 | 28250 | 28350 | 28250 | 172 |
| 238 | 20240326 | 151500 | 16881359250 | 28250 | 28300 | 28300 | 28250 | 885 |
| 239 | 20240326 | 151400 | 16856321400 | 28300 | 28300 | 28300 | 28300 | 204 |
| 240 | 20240326 | 151300 | 16850548200 | 28300 | 28250 | 28300 | 28250 | 497 |
| 241 | 20240326 | 151200 | 16836483350 | 28300 | 28250 | 28300 | 28250 | 219 |
| 242 | 20240326 | 151100 | 16830291850 | 28300 | 28250 | 28300 | 28200 | 739 |
| 243 | 20240326 | 151000 | 16809417100 | 28250 | 28200 | 28250 | 28200 | 329 |
| 244 | 20240326 | 150900 | 16800132600 | 28200 | 28200 | 28250 | 28200 | 605 |
| 245 | 20240326 | 150800 | 16783064100 | 28250 | 28200 | 28250 | 28200 | 140 |
| 246 | 20240326 | 150700 | 16779110200 | 28200 | 28250 | 28300 | 28200 | 595 |
| 247 | 20240326 | 150600 | 16762298100 | 28200 | 28250 | 28250 | 28200 | 91 |
| 248 | 20240326 | 150500 | 16759729100 | 28250 | 28250 | 28250 | 28200 | 62 |
| 249 | 20240326 | 150400 | 16757978100 | 28250 | 28250 | 28250 | 28200 | 105 |
| 250 | 20240326 | 150300 | 16755013900 | 28200 | 28250 | 28350 | 28150 | 1034 |
| 251 | 20240326 | 150200 | 16725772700 | 28250 | 28250 | 28300 | 28150 | 7170 |
| 252 | 20240326 | 150100 | 16523350100 | 28300 | 28300 | 28350 | 28300 | 1573 |
| 253 | 20240326 | 150000 | 16478830400 | 28300 | 28300 | 28350 | 28300 | 453 |
| 254 | 20240326 | 145900 | 16466008100 | 28350 | 28300 | 28350 | 28300 | 371 |
| 255 | 20240326 | 145800 | 16455507150 | 28350 | 28350 | 28350 | 28300 | 546 |
| 256 | 20240326 | 145700 | 16440033000 | 28350 | 28400 | 28400 | 28350 | 150 |
| 257 | 20240326 | 145600 | 16435780000 | 28350 | 28300 | 28400 | 28300 | 3223 |
| 258 | 20240326 | 145500 | 16344322600 | 28300 | 28300 | 28350 | 28300 | 180 |
| 259 | 20240326 | 145400 | 16339227800 | 28350 | 28400 | 28400 | 28350 | 1845 |
| 260 | 20240326 | 145300 | 16286909100 | 28400 | 28300 | 28400 | 28250 | 1927 |
| 261 | 20240326 | 145200 | 16232295900 | 28250 | 28300 | 28300 | 28250 | 346 |
| 262 | 20240326 | 145100 | 16222511900 | 28300 | 28250 | 28300 | 28250 | 2586 |
| 263 | 20240326 | 145000 | 16149367500 | 28300 | 28200 | 28300 | 28200 | 458 |
| 264 | 20240326 | 144900 | 16136433200 | 28250 | 28250 | 28250 | 28200 | 551 |
| 265 | 20240326 | 144800 | 16120872400 | 28250 | 28200 | 28250 | 28200 | 332 |
| 266 | 20240326 | 144700 | 16111504450 | 28200 | 28200 | 28200 | 28200 | 260 |
| 267 | 20240326 | 144600 | 16104172450 | 28250 | 28200 | 28250 | 28200 | 1267 |
| 268 | 20240326 | 144500 | 16068440050 | 28200 | 28200 | 28250 | 28200 | 1111 |
| 269 | 20240326 | 144400 | 16037098400 | 28250 | 28200 | 28250 | 28200 | 488 |
| 270 | 20240326 | 144300 | 16023322000 | 28200 | 28250 | 28300 | 28200 | 830 |
| 271 | 20240326 | 144200 | 15999898050 | 28250 | 28200 | 28300 | 28150 | 3223 |
| 272 | 20240326 | 144100 | 15908936150 | 28150 | 28050 | 28150 | 28050 | 1416 |
| 273 | 20240326 | 144000 | 15869144950 | 28050 | 28000 | 28050 | 28000 | 1441 |
| 274 | 20240326 | 143900 | 15828764800 | 28100 | 28050 | 28100 | 28000 | 783 |
| 275 | 20240326 | 143800 | 15806830250 | 28050 | 28050 | 28050 | 28000 | 717 |
| 276 | 20240326 | 143700 | 15786729350 | 28050 | 28000 | 28050 | 28000 | 524 |
| 277 | 20240326 | 143600 | 15772042150 | 28000 | 28000 | 28000 | 27950 | 1860 |
| 278 | 20240326 | 143500 | 15719963050 | 27950 | 28000 | 28000 | 27900 | 8902 |
| 279 | 20240326 | 143400 | 15471256900 | 28000 | 28050 | 28050 | 28000 | 9285 |
| 280 | 20240326 | 143300 | 15211249750 | 28050 | 28100 | 28100 | 28000 | 6523 |
| 281 | 20240326 | 143200 | 15028544800 | 28100 | 28100 | 28100 | 28050 | 3441 |
| 282 | 20240326 | 143100 | 14931998050 | 28100 | 28100 | 28100 | 28050 | 8449 |
| 283 | 20240326 | 143000 | 14694692050 | 28100 | 28150 | 28200 | 28100 | 3506 |
| 284 | 20240326 | 142900 | 14595996100 | 28150 | 28100 | 28200 | 28100 | 808 |
| 285 | 20240326 | 142800 | 14573249800 | 28100 | 28150 | 28200 | 28100 | 9141 |
| 286 | 20240326 | 142700 | 14315947700 | 28150 | 28150 | 28200 | 28150 | 914 |
| 287 | 20240326 | 142600 | 14290218550 | 28150 | 28250 | 28250 | 28150 | 9682 |
| 288 | 20240326 | 142500 | 14017203250 | 28250 | 28250 | 28250 | 28200 | 731 |
| 289 | 20240326 | 142400 | 13996558750 | 28250 | 28250 | 28250 | 28200 | 311 |
| 290 | 20240326 | 142300 | 13987786050 | 28250 | 28200 | 28250 | 28200 | 446 |
| 291 | 20240326 | 142200 | 13975208150 | 28200 | 28250 | 28300 | 28200 | 1795 |
| 292 | 20240326 | 142100 | 13924561800 | 28250 | 28250 | 28250 | 28200 | 1816 |
| 293 | 20240326 | 142000 | 13873266150 | 28250 | 28250 | 28300 | 28250 | 714 |
| 294 | 20240326 | 141900 | 13853094450 | 28300 | 28250 | 28300 | 28250 | 659 |
| 295 | 20240326 | 141800 | 13834466700 | 28200 | 28200 | 28250 | 28200 | 341 |
| 296 | 20240326 | 141700 | 13824846950 | 28200 | 28250 | 28250 | 28200 | 1462 |
| 297 | 20240326 | 141600 | 13783581900 | 28200 | 28250 | 28250 | 28200 | 540 |
| 298 | 20240326 | 141500 | 13768353350 | 28250 | 28200 | 28250 | 28200 | 392 |
| 299 | 20240326 | 141400 | 13757290300 | 28250 | 28250 | 28250 | 28200 | 859 |
| 300 | 20240326 | 141300 | 13733065400 | 28250 | 28250 | 28300 | 28250 | 1900 |
| 301 | 20240326 | 141200 | 13679389500 | 28250 | 28250 | 28250 | 28250 | 492 |
| 302 | 20240326 | 141100 | 13665490500 | 28250 | 28250 | 28250 | 28200 | 789 |
| 303 | 20240326 | 141000 | 13643208200 | 28250 | 28250 | 28300 | 28200 | 1182 |
| 304 | 20240326 | 140900 | 13609821950 | 28250 | 28250 | 28300 | 28250 | 3981 |
| 305 | 20240326 | 140800 | 13497358300 | 28250 | 28300 | 28300 | 28250 | 5017 |
| 306 | 20240326 | 140700 | 13355590650 | 28300 | 28300 | 28300 | 28300 | 1643 |
| 307 | 20240326 | 140600 | 13309093750 | 28300 | 28350 | 28350 | 28300 | 544 |
| 308 | 20240326 | 140500 | 13293677500 | 28300 | 28350 | 28350 | 28300 | 1959 |
| 309 | 20240326 | 140400 | 13238237450 | 28350 | 28350 | 28350 | 28300 | 751 |
| 310 | 20240326 | 140300 | 13216958900 | 28300 | 28300 | 28350 | 28300 | 170 |
| 311 | 20240326 | 140200 | 13212145400 | 28350 | 28300 | 28350 | 28300 | 2841 |
| 312 | 20240326 | 140100 | 13131741150 | 28300 | 28350 | 28350 | 28300 | 576 |
| 313 | 20240326 | 140000 | 13115418800 | 28350 | 28300 | 28350 | 28300 | 381 |
| 314 | 20240326 | 135900 | 13104630950 | 28300 | 28350 | 28350 | 28300 | 377 |
| 315 | 20240326 | 135800 | 13093958100 | 28350 | 28350 | 28350 | 28300 | 381 |
| 316 | 20240326 | 135700 | 13083157800 | 28350 | 28350 | 28400 | 28350 | 1622 |
| 317 | 20240326 | 135600 | 13037109350 | 28350 | 28400 | 28450 | 28300 | 675 |
| 318 | 20240326 | 135500 | 13017975750 | 28400 | 28400 | 28400 | 28300 | 4660 |
| 319 | 20240326 | 135400 | 12885856700 | 28350 | 28350 | 28400 | 28350 | 2022 |
| 320 | 20240326 | 135300 | 12828528100 | 28350 | 28400 | 28400 | 28350 | 415 |
| 321 | 20240326 | 135200 | 12816748050 | 28400 | 28400 | 28450 | 28400 | 3367 |
| 322 | 20240326 | 135100 | 12721123700 | 28450 | 28400 | 28450 | 28400 | 912 |
| 323 | 20240326 | 135000 | 12695218650 | 28450 | 28400 | 28450 | 28400 | 438 |
| 324 | 20240326 | 134900 | 12682772850 | 28400 | 28400 | 28400 | 28400 | 497 |
| 325 | 20240326 | 134800 | 12668658050 | 28450 | 28400 | 28450 | 28400 | 115 |
| 326 | 20240326 | 134700 | 12665391750 | 28400 | 28450 | 28500 | 28400 | 246 |
| 327 | 20240326 | 134600 | 12658391550 | 28450 | 28450 | 28500 | 28400 | 376 |
| 328 | 20240326 | 134500 | 12647699150 | 28500 | 28550 | 28550 | 28400 | 991 |
| 329 | 20240326 | 134400 | 12619473000 | 28550 | 28450 | 28550 | 28400 | 914 |
| 330 | 20240326 | 134300 | 12593437600 | 28450 | 28400 | 28450 | 28350 | 853 |
| 331 | 20240326 | 134200 | 12569218450 | 28350 | 28400 | 28400 | 28350 | 549 |
| 332 | 20240326 | 134100 | 12553653300 | 28400 | 28350 | 28400 | 28350 | 397 |
| 333 | 20240326 | 134000 | 12542392250 | 28350 | 28350 | 28350 | 28350 | 496 |
| 334 | 20240326 | 133900 | 12528330650 | 28350 | 28350 | 28400 | 28350 | 2155 |
| 335 | 20240326 | 133800 | 12467211400 | 28350 | 28400 | 28400 | 28350 | 111 |
| 336 | 20240326 | 133700 | 12464064200 | 28350 | 28400 | 28400 | 28350 | 970 |
| 337 | 20240326 | 133600 | 12436522200 | 28400 | 28450 | 28450 | 28400 | 603 |
| 338 | 20240326 | 133500 | 12419395600 | 28400 | 28400 | 28450 | 28400 | 232 |
| 339 | 20240326 | 133400 | 12412804300 | 28450 | 28400 | 28450 | 28400 | 775 |
| 340 | 20240326 | 133300 | 12390788250 | 28450 | 28450 | 28450 | 28400 | 124 |
| 341 | 20240326 | 133200 | 12387266450 | 28450 | 28450 | 28500 | 28400 | 1329 |
| 342 | 20240326 | 133100 | 12349458550 | 28450 | 28400 | 28450 | 28400 | 777 |
| 343 | 20240326 | 133000 | 12327385750 | 28400 | 28400 | 28400 | 28400 | 501 |
| 344 | 20240326 | 132900 | 12313157350 | 28400 | 28400 | 28450 | 28400 | 260 |
| 345 | 20240326 | 132800 | 12305772300 | 28450 | 28450 | 28450 | 28400 | 707 |
| 346 | 20240326 | 132700 | 12285687050 | 28450 | 28450 | 28500 | 28400 | 2403 |
| 347 | 20240326 | 132600 | 12217314600 | 28450 | 28500 | 28500 | 28450 | 399 |
| 348 | 20240326 | 132500 | 12205945300 | 28500 | 28500 | 28500 | 28500 | 151 |
| 349 | 20240326 | 132400 | 12201641800 | 28500 | 28450 | 28500 | 28450 | 333 |
| 350 | 20240326 | 132300 | 12192153300 | 28450 | 28450 | 28450 | 28450 | 280 |
| 351 | 20240326 | 132200 | 12184187300 | 28500 | 28450 | 28500 | 28450 | 3578 |
| 352 | 20240326 | 132100 | 12082322000 | 28450 | 28450 | 28450 | 28450 | 557 |
| 353 | 20240326 | 132000 | 12066475350 | 28450 | 28450 | 28450 | 28400 | 488 |
| 354 | 20240326 | 131900 | 12052599150 | 28400 | 28500 | 28500 | 28350 | 1583 |
| 355 | 20240326 | 131800 | 12007655350 | 28500 | 28400 | 28500 | 28400 | 519 |
| 356 | 20240326 | 131700 | 11992882450 | 28400 | 28350 | 28400 | 28350 | 2127 |
| 357 | 20240326 | 131600 | 11932490300 | 28350 | 28350 | 28400 | 28350 | 845 |
| 358 | 20240326 | 131500 | 11908529800 | 28350 | 28400 | 28400 | 28350 | 1066 |
| 359 | 20240326 | 131400 | 11878306400 | 28400 | 28450 | 28450 | 28350 | 1381 |
| 360 | 20240326 | 131300 | 11839091550 | 28400 | 28450 | 28450 | 28400 | 853 |
| 361 | 20240326 | 131200 | 11814836150 | 28450 | 28400 | 28450 | 28400 | 719 |
| 362 | 20240326 | 131100 | 11794389250 | 28400 | 28400 | 28400 | 28400 | 648 |
| 363 | 20240326 | 131000 | 11775986050 | 28400 | 28400 | 28400 | 28350 | 714 |
| 364 | 20240326 | 130900 | 11755714500 | 28350 | 28350 | 28400 | 28350 | 296 |
| 365 | 20240326 | 130800 | 11747322450 | 28350 | 28350 | 28350 | 28350 | 219 |
| 366 | 20240326 | 130700 | 11741113800 | 28350 | 28300 | 28350 | 28300 | 923 |
| 367 | 20240326 | 130600 | 11714988350 | 28300 | 28350 | 28350 | 28300 | 4029 |
| 368 | 20240326 | 130500 | 11600958900 | 28350 | 28400 | 28400 | 28350 | 1243 |
| 369 | 20240326 | 130400 | 11565710050 | 28400 | 28400 | 28400 | 28400 | 546 |
| 370 | 20240326 | 130300 | 11550203650 | 28350 | 28350 | 28350 | 28350 | 1183 |
| 371 | 20240326 | 130200 | 11516665600 | 28350 | 28350 | 28350 | 28350 | 3483 |
| 372 | 20240326 | 130100 | 11417922550 | 28350 | 28350 | 28450 | 28350 | 1188 |
| 373 | 20240326 | 130000 | 11384191950 | 28400 | 28500 | 28500 | 28350 | 4776 |
| 374 | 20240326 | 125900 | 11248578400 | 28500 | 28400 | 28500 | 28400 | 1809 |
| 375 | 20240326 | 125800 | 11197180850 | 28400 | 28450 | 28450 | 28400 | 6359 |
| 376 | 20240326 | 125700 | 11016439050 | 28450 | 28500 | 28550 | 28450 | 3540 |
| 377 | 20240326 | 125600 | 10915549150 | 28500 | 28550 | 28550 | 28500 | 3271 |
| 378 | 20240326 | 125500 | 10822325550 | 28550 | 28500 | 28550 | 28500 | 2532 |
| 379 | 20240326 | 125400 | 10750160450 | 28500 | 28550 | 28550 | 28500 | 4976 |
| 380 | 20240326 | 125300 | 10608143400 | 28550 | 28550 | 28600 | 28550 | 125 |
| 381 | 20240326 | 125200 | 10604571600 | 28550 | 28550 | 28600 | 28550 | 863 |
| 382 | 20240326 | 125100 | 10579902700 | 28600 | 28600 | 28600 | 28600 | 1000 |
| 383 | 20240326 | 125000 | 10551302700 | 28650 | 28650 | 28650 | 28650 | 54 |
| 384 | 20240326 | 124900 | 10549755600 | 28650 | 28650 | 28650 | 28650 | 1 |
| 385 | 20240326 | 124800 | 10549726950 | 28600 | 28650 | 28650 | 28600 | 740 |
| 386 | 20240326 | 124700 | 10528533650 | 28600 | 28600 | 28600 | 28600 | 223 |
| 387 | 20240326 | 124600 | 10522155850 | 28600 | 28600 | 28600 | 28600 | 260 |
| 388 | 20240326 | 124500 | 10514719850 | 28550 | 28600 | 28600 | 28550 | 421 |
| 389 | 20240326 | 124400 | 10502689150 | 28550 | 28650 | 28650 | 28550 | 3281 |
| 390 | 20240326 | 124300 | 10408878400 | 28650 | 28600 | 28650 | 28600 | 324 |
| 391 | 20240326 | 124200 | 10399607750 | 28600 | 28700 | 28700 | 28600 | 1340 |
| 392 | 20240326 | 124100 | 10361220600 | 28650 | 28650 | 28700 | 28600 | 2828 |
| 393 | 20240326 | 124000 | 10280171100 | 28650 | 28700 | 28700 | 28650 | 919 |
| 394 | 20240326 | 123900 | 10253841450 | 28650 | 28700 | 28700 | 28650 | 287 |
| 395 | 20240326 | 123800 | 10245611150 | 28700 | 28700 | 28700 | 28700 | 2698 |
| 396 | 20240326 | 123700 | 10168178550 | 28700 | 28750 | 28750 | 28700 | 462 |
| 397 | 20240326 | 123600 | 10154913550 | 28750 | 28700 | 28750 | 28700 | 24 |
| 398 | 20240326 | 123500 | 10154223850 | 28700 | 28700 | 28750 | 28700 | 666 |
| 399 | 20240326 | 123400 | 10135108600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 400 | 20240326 | 123300 | 10135108600 | 28700 | 28700 | 28750 | 28700 | 296 |
| 401 | 20240326 | 123200 | 10126612900 | 28700 | 28700 | 28700 | 28700 | 1271 |
| 402 | 20240326 | 123100 | 10090135200 | 28700 | 28650 | 28700 | 28650 | 84 |
| 403 | 20240326 | 123000 | 10087727800 | 28700 | 28750 | 28750 | 28700 | 3373 |
| 404 | 20240326 | 122900 | 9990922050 | 28750 | 28700 | 28750 | 28700 | 62 |
| 405 | 20240326 | 122800 | 9989141150 | 28700 | 28750 | 28750 | 28700 | 67 |
| 406 | 20240326 | 122700 | 9987217950 | 28750 | 28700 | 28750 | 28700 | 139 |
| 407 | 20240326 | 122600 | 9983227150 | 28700 | 28750 | 28750 | 28700 | 738 |
| 408 | 20240326 | 122500 | 9962026100 | 28750 | 28750 | 28750 | 28750 | 196 |
| 409 | 20240326 | 122400 | 9956391100 | 28750 | 28750 | 28750 | 28750 | 53 |
| 410 | 20240326 | 122300 | 9954867350 | 28750 | 28700 | 28750 | 28700 | 56 |
| 411 | 20240326 | 122200 | 9953257750 | 28700 | 28700 | 28750 | 28700 | 127 |
| 412 | 20240326 | 122100 | 9949609950 | 28700 | 28750 | 28800 | 28700 | 277 |
| 413 | 20240326 | 122000 | 9941645800 | 28750 | 28750 | 28750 | 28750 | 670 |
| 414 | 20240326 | 121900 | 9922383300 | 28800 | 28800 | 28800 | 28700 | 3020 |
| 415 | 20240326 | 121800 | 9835580850 | 28850 | 28850 | 28850 | 28800 | 2642 |
| 416 | 20240326 | 121700 | 9759484150 | 28850 | 28850 | 28850 | 28850 | 66 |
| 417 | 20240326 | 121600 | 9757580050 | 28850 | 28850 | 28850 | 28800 | 137 |
| 418 | 20240326 | 121500 | 9753628100 | 28800 | 28850 | 28850 | 28800 | 888 |
| 419 | 20240326 | 121400 | 9728053350 | 28800 | 28800 | 28800 | 28800 | 767 |
| 420 | 20240326 | 121300 | 9705963750 | 28800 | 28800 | 28850 | 28800 | 166 |
| 421 | 20240326 | 121200 | 9701182900 | 28800 | 28800 | 28800 | 28750 | 174 |
| 422 | 20240326 | 121100 | 9696174950 | 28750 | 28800 | 28800 | 28750 | 21 |
| 423 | 20240326 | 121000 | 9695571150 | 28750 | 28800 | 28850 | 28750 | 899 |
| 424 | 20240326 | 120900 | 9669709300 | 28800 | 28850 | 28850 | 28800 | 30 |
| 425 | 20240326 | 120800 | 9668845250 | 28800 | 28800 | 28800 | 28800 | 385 |
| 426 | 20240326 | 120700 | 9657757250 | 28800 | 28800 | 28800 | 28800 | 314 |
| 427 | 20240326 | 120600 | 9648714050 | 28800 | 28800 | 28800 | 28800 | 191 |
| 428 | 20240326 | 120500 | 9643213250 | 28750 | 28800 | 28800 | 28750 | 509 |
| 429 | 20240326 | 120400 | 9628570300 | 28800 | 28800 | 28800 | 28800 | 89 |
| 430 | 20240326 | 120300 | 9626007100 | 28800 | 28800 | 28800 | 28800 | 62 |
| 431 | 20240326 | 120200 | 9624221500 | 28800 | 28800 | 28800 | 28800 | 99 |
| 432 | 20240326 | 120100 | 9621370300 | 28800 | 28800 | 28800 | 28750 | 225 |
| 433 | 20240326 | 120000 | 9614891950 | 28800 | 28750 | 28800 | 28750 | 172 |
| 434 | 20240326 | 115900 | 9609941850 | 28750 | 28750 | 28800 | 28750 | 415 |
| 435 | 20240326 | 115800 | 9598004950 | 28750 | 28750 | 28750 | 28750 | 192 |
| 436 | 20240326 | 115700 | 9592484950 | 28800 | 28800 | 28800 | 28750 | 233 |
| 437 | 20240326 | 115600 | 9585776050 | 28800 | 28800 | 28800 | 28800 | 826 |
| 438 | 20240326 | 115500 | 9561987250 | 28800 | 28800 | 28800 | 28800 | 21 |
| 439 | 20240326 | 115400 | 9561382450 | 28800 | 28850 | 28850 | 28800 | 398 |
| 440 | 20240326 | 115300 | 9549915000 | 28850 | 28850 | 28850 | 28850 | 33 |
| 441 | 20240326 | 115200 | 9548962950 | 28800 | 28800 | 28800 | 28800 | 221 |
| 442 | 20240326 | 115100 | 9542598150 | 28800 | 28800 | 28800 | 28800 | 113 |
| 443 | 20240326 | 115000 | 9539343750 | 28800 | 28800 | 28800 | 28800 | 228 |
| 444 | 20240326 | 114900 | 9532777350 | 28800 | 28800 | 28800 | 28800 | 843 |
| 445 | 20240326 | 114800 | 9508498950 | 28800 | 28800 | 28800 | 28800 | 1 |
| 446 | 20240326 | 114700 | 9508470150 | 28800 | 28850 | 28850 | 28800 | 65 |
| 447 | 20240326 | 114600 | 9506596650 | 28850 | 28850 | 28850 | 28800 | 9 |
| 448 | 20240326 | 114500 | 9506337250 | 28800 | 28800 | 28800 | 28800 | 585 |
| 449 | 20240326 | 114400 | 9489489250 | 28800 | 28800 | 28800 | 28800 | 2 |
| 450 | 20240326 | 114300 | 9489431650 | 28800 | 28800 | 28850 | 28800 | 148 |
| 451 | 20240326 | 114200 | 9485164950 | 28850 | 28850 | 28850 | 28800 | 14 |
| 452 | 20240326 | 114100 | 9484761100 | 28850 | 28800 | 28850 | 28800 | 117 |
| 453 | 20240326 | 114000 | 9481389650 | 28800 | 28800 | 28800 | 28800 | 145 |
| 454 | 20240326 | 113900 | 9477213650 | 28800 | 28800 | 28800 | 28800 | 1 |
| 455 | 20240326 | 113800 | 9477184850 | 28850 | 28800 | 28850 | 28800 | 200 |
| 456 | 20240326 | 113700 | 9471422850 | 28800 | 28800 | 28800 | 28800 | 63 |
| 457 | 20240326 | 113600 | 9469608450 | 28850 | 28850 | 28850 | 28850 | 584 |
| 458 | 20240326 | 113500 | 9452760050 | 28850 | 28800 | 28850 | 28750 | 415 |
| 459 | 20240326 | 113400 | 9440803100 | 28800 | 28750 | 28800 | 28750 | 187 |
| 460 | 20240326 | 113300 | 9435426300 | 28750 | 28750 | 28750 | 28750 | 100 |
| 461 | 20240326 | 113200 | 9432551300 | 28750 | 28750 | 28800 | 28750 | 529 |
| 462 | 20240326 | 113100 | 9417337550 | 28750 | 28750 | 28750 | 28750 | 1 |
| 463 | 20240326 | 113000 | 9417308800 | 28800 | 28800 | 28800 | 28800 | 112 |
| 464 | 20240326 | 112900 | 9414083200 | 28800 | 28800 | 28800 | 28800 | 1970 |
| 465 | 20240326 | 112800 | 9357347200 | 28800 | 28800 | 28900 | 28800 | 1143 |
| 466 | 20240326 | 112700 | 9324425700 | 28850 | 28900 | 28900 | 28850 | 14 |
| 467 | 20240326 | 112600 | 9324021300 | 28900 | 28850 | 28900 | 28850 | 649 |
| 468 | 20240326 | 112500 | 9305295950 | 28850 | 28850 | 28900 | 28850 | 10 |
| 469 | 20240326 | 112400 | 9305007350 | 28850 | 28850 | 28850 | 28800 | 105 |
| 470 | 20240326 | 112300 | 9301981100 | 28800 | 28850 | 28850 | 28800 | 705 |
| 471 | 20240326 | 112200 | 9281642000 | 28850 | 28900 | 28900 | 28850 | 2051 |
| 472 | 20240326 | 112100 | 9222470600 | 28900 | 28850 | 28900 | 28850 | 1264 |
| 473 | 20240326 | 112000 | 9185949650 | 28900 | 28950 | 28950 | 28900 | 3018 |
| 474 | 20240326 | 111900 | 9098725300 | 28900 | 28950 | 28950 | 28900 | 192 |
| 475 | 20240326 | 111800 | 9093175350 | 28950 | 28950 | 28950 | 28950 | 9 |
| 476 | 20240326 | 111700 | 9092914800 | 28950 | 28950 | 28950 | 28900 | 253 |
| 477 | 20240326 | 111600 | 9085602350 | 28900 | 28950 | 28950 | 28900 | 1062 |
| 478 | 20240326 | 111500 | 9054907450 | 28950 | 28950 | 29000 | 28950 | 1071 |
| 479 | 20240326 | 111400 | 9023887750 | 29000 | 29050 | 29050 | 29000 | 326 |
| 480 | 20240326 | 111300 | 9014430350 | 29000 | 29000 | 29000 | 29000 | 124 |
| 481 | 20240326 | 111200 | 9010834350 | 29050 | 29000 | 29050 | 29000 | 20 |
| 482 | 20240326 | 111100 | 9010254150 | 29000 | 28950 | 29000 | 28950 | 3370 |
| 483 | 20240326 | 111000 | 8912586600 | 28950 | 28900 | 28950 | 28900 | 216 |
| 484 | 20240326 | 110900 | 8906334400 | 28900 | 28900 | 28950 | 28900 | 36 |
| 485 | 20240326 | 110800 | 8905292900 | 28900 | 28950 | 28950 | 28900 | 451 |
| 486 | 20240326 | 110700 | 8892256750 | 28900 | 28950 | 28950 | 28900 | 37 |
| 487 | 20240326 | 110600 | 8891185800 | 28950 | 28900 | 28950 | 28900 | 102 |
| 488 | 20240326 | 110500 | 8888233500 | 28950 | 28900 | 28950 | 28900 | 239 |
| 489 | 20240326 | 110400 | 8881322500 | 28900 | 28950 | 28950 | 28900 | 1269 |
| 490 | 20240326 | 110300 | 8844587850 | 28950 | 28950 | 28950 | 28950 | 55 |
| 491 | 20240326 | 110200 | 8842995600 | 28950 | 29000 | 29000 | 28950 | 655 |
| 492 | 20240326 | 110100 | 8824011600 | 28950 | 29000 | 29050 | 28950 | 1007 |
| 493 | 20240326 | 110000 | 8794812200 | 29000 | 29050 | 29050 | 29000 | 32 |
| 494 | 20240326 | 105900 | 8793883700 | 29000 | 29050 | 29050 | 29000 | 420 |
| 495 | 20240326 | 105800 | 8781703400 | 29000 | 29000 | 29050 | 29000 | 229 |
| 496 | 20240326 | 105700 | 8775058450 | 29000 | 29050 | 29050 | 29000 | 3369 |
| 497 | 20240326 | 105600 | 8677275350 | 29100 | 29150 | 29150 | 29100 | 1629 |
| 498 | 20240326 | 105500 | 8629863050 | 29150 | 29100 | 29150 | 29050 | 4586 |
| 499 | 20240326 | 105400 | 8496336250 | 29150 | 29150 | 29150 | 29100 | 1038 |
| 500 | 20240326 | 105300 | 8466097150 | 29150 | 29150 | 29150 | 29150 | 1045 |
| 501 | 20240326 | 105200 | 8435635400 | 29150 | 29000 | 29150 | 29000 | 3467 |
| 502 | 20240326 | 105100 | 8334899000 | 29000 | 29000 | 29050 | 29000 | 704 |
| 503 | 20240326 | 105000 | 8314475900 | 29050 | 29000 | 29050 | 29000 | 159 |
| 504 | 20240326 | 104900 | 8309857200 | 29000 | 29000 | 29050 | 29000 | 683 |
| 505 | 20240326 | 104800 | 8290045250 | 29000 | 29000 | 29000 | 29000 | 1571 |
| 506 | 20240326 | 104700 | 8244486250 | 29000 | 28950 | 29000 | 28950 | 722 |
| 507 | 20240326 | 104600 | 8223553250 | 28950 | 28950 | 28950 | 28950 | 85 |
| 508 | 20240326 | 104500 | 8221092500 | 28950 | 28900 | 29000 | 28900 | 2200 |
| 509 | 20240326 | 104400 | 8157410100 | 28950 | 28950 | 28950 | 28900 | 106 |
| 510 | 20240326 | 104300 | 8154342950 | 28900 | 28900 | 28950 | 28900 | 203 |
| 511 | 20240326 | 104200 | 8148472750 | 28950 | 28900 | 28950 | 28900 | 138 |
| 512 | 20240326 | 104100 | 8144484200 | 28900 | 28850 | 28950 | 28800 | 1741 |
| 513 | 20240326 | 104000 | 8094279050 | 28850 | 28900 | 28900 | 28850 | 4061 |
| 514 | 20240326 | 103900 | 7977118050 | 28900 | 28950 | 28950 | 28900 | 132 |
| 515 | 20240326 | 103800 | 7973299200 | 28950 | 28950 | 29000 | 28950 | 3704 |
| 516 | 20240326 | 103700 | 7866006650 | 28950 | 28900 | 28950 | 28900 | 956 |
| 517 | 20240326 | 103600 | 7838372150 | 28850 | 28900 | 28900 | 28850 | 82 |
| 518 | 20240326 | 103500 | 7836006400 | 28850 | 28750 | 28850 | 28700 | 1215 |
| 519 | 20240326 | 103400 | 7800999300 | 28750 | 28650 | 28750 | 28600 | 739 |
| 520 | 20240326 | 103300 | 7779780650 | 28650 | 28650 | 28700 | 28600 | 1569 |
| 521 | 20240326 | 103200 | 7734834400 | 28650 | 28600 | 28650 | 28550 | 1066 |
| 522 | 20240326 | 103100 | 7704347050 | 28600 | 28550 | 28600 | 28550 | 1428 |
| 523 | 20240326 | 103000 | 7663550450 | 28550 | 28600 | 28600 | 28550 | 433 |
| 524 | 20240326 | 102900 | 7651186700 | 28600 | 28600 | 28600 | 28600 | 230 |
| 525 | 20240326 | 102800 | 7644608700 | 28650 | 28600 | 28650 | 28600 | 37 |
| 526 | 20240326 | 102700 | 7643550150 | 28600 | 28600 | 28650 | 28600 | 1293 |
| 527 | 20240326 | 102600 | 7606570150 | 28600 | 28600 | 28600 | 28600 | 888 |
| 528 | 20240326 | 102500 | 7581173350 | 28650 | 28700 | 28700 | 28600 | 870 |
| 529 | 20240326 | 102400 | 7556247650 | 28700 | 28700 | 28700 | 28650 | 160 |
| 530 | 20240326 | 102300 | 7551656900 | 28750 | 28700 | 28850 | 28600 | 5367 |
| 531 | 20240326 | 102200 | 7397764750 | 28700 | 28700 | 28750 | 28700 | 136 |
| 532 | 20240326 | 102100 | 7393860350 | 28700 | 28850 | 28850 | 28700 | 302 |
| 533 | 20240326 | 102000 | 7385178450 | 28800 | 28800 | 28800 | 28750 | 1120 |
| 534 | 20240326 | 101900 | 7352954400 | 28750 | 28750 | 28750 | 28750 | 70 |
| 535 | 20240326 | 101800 | 7350941900 | 28700 | 28700 | 28700 | 28700 | 780 |
| 536 | 20240326 | 101700 | 7328555900 | 28700 | 28750 | 28750 | 28700 | 759 |
| 537 | 20240326 | 101600 | 7306772350 | 28800 | 28750 | 28800 | 28750 | 259 |
| 538 | 20240326 | 101500 | 7299315650 | 28800 | 28700 | 28800 | 28650 | 226 |
| 539 | 20240326 | 101400 | 7292837000 | 28700 | 28700 | 28800 | 28650 | 1101 |
| 540 | 20240326 | 101300 | 7261246150 | 28700 | 28800 | 28800 | 28650 | 2076 |
| 541 | 20240326 | 101200 | 7201689100 | 28700 | 28700 | 28750 | 28700 | 1021 |
| 542 | 20240326 | 101100 | 7172381400 | 28700 | 28800 | 28850 | 28700 | 1816 |
| 543 | 20240326 | 101000 | 7120239900 | 28750 | 28700 | 28800 | 28700 | 1335 |
| 544 | 20240326 | 100900 | 7081904150 | 28750 | 28750 | 28750 | 28700 | 1250 |
| 545 | 20240326 | 100800 | 7045983000 | 28800 | 28850 | 28850 | 28750 | 2355 |
| 546 | 20240326 | 100700 | 6978233600 | 28800 | 28950 | 29000 | 28800 | 4797 |
| 547 | 20240326 | 100600 | 6839750400 | 28900 | 29000 | 29000 | 28900 | 1614 |
| 548 | 20240326 | 100500 | 6793008150 | 29000 | 28950 | 29000 | 28900 | 1337 |
| 549 | 20240326 | 100400 | 6754266150 | 28950 | 29000 | 29050 | 28950 | 693 |
| 550 | 20240326 | 100300 | 6734172800 | 29000 | 29000 | 29000 | 28950 | 1797 |
| 551 | 20240326 | 100200 | 6682067600 | 29000 | 29000 | 29050 | 28950 | 2074 |
| 552 | 20240326 | 100100 | 6621926850 | 29000 | 29000 | 29050 | 28950 | 3719 |
| 553 | 20240326 | 100000 | 6514114550 | 28950 | 28950 | 28950 | 28900 | 2560 |
| 554 | 20240326 | 095900 | 6440026600 | 28950 | 28900 | 28950 | 28850 | 1254 |
| 555 | 20240326 | 095800 | 6403783600 | 28850 | 28800 | 28850 | 28800 | 4170 |
| 556 | 20240326 | 095700 | 6283528500 | 28800 | 28800 | 28850 | 28750 | 871 |
| 557 | 20240326 | 095600 | 6258443250 | 28800 | 28800 | 28850 | 28800 | 2442 |
| 558 | 20240326 | 095500 | 6188113600 | 28800 | 28800 | 28800 | 28750 | 2443 |
| 559 | 20240326 | 095400 | 6117755250 | 28800 | 28750 | 28800 | 28750 | 544 |
| 560 | 20240326 | 095300 | 6102099600 | 28800 | 28750 | 28800 | 28700 | 929 |
| 561 | 20240326 | 095200 | 6075391150 | 28750 | 28750 | 28750 | 28750 | 352 |
| 562 | 20240326 | 095100 | 6065271150 | 28750 | 28750 | 28800 | 28750 | 30 |
| 563 | 20240326 | 095000 | 6064408000 | 28800 | 28800 | 28800 | 28750 | 311 |
| 564 | 20240326 | 094900 | 6055461950 | 28800 | 28700 | 28800 | 28700 | 755 |
| 565 | 20240326 | 094800 | 6033756600 | 28700 | 28750 | 28750 | 28650 | 1135 |
| 566 | 20240326 | 094700 | 6001196500 | 28750 | 28750 | 28750 | 28700 | 270 |
| 567 | 20240326 | 094600 | 5993436500 | 28750 | 28700 | 28750 | 28700 | 1361 |
| 568 | 20240326 | 094500 | 5954310250 | 28750 | 28750 | 28750 | 28700 | 229 |
| 569 | 20240326 | 094400 | 5947726750 | 28700 | 28650 | 28750 | 28650 | 832 |
| 570 | 20240326 | 094300 | 5923842600 | 28700 | 28600 | 28700 | 28600 | 511 |
| 571 | 20240326 | 094200 | 5909197000 | 28650 | 28750 | 28800 | 28600 | 6556 |
| 572 | 20240326 | 094100 | 5721136100 | 28750 | 28700 | 28800 | 28700 | 237 |
| 573 | 20240326 | 094000 | 5714323250 | 28700 | 28750 | 28800 | 28700 | 762 |
| 574 | 20240326 | 093900 | 5692439750 | 28700 | 28750 | 28800 | 28700 | 797 |
| 575 | 20240326 | 093800 | 5669523650 | 28750 | 28850 | 28850 | 28750 | 1222 |
| 576 | 20240326 | 093700 | 5634345500 | 28800 | 28700 | 28800 | 28700 | 1178 |
| 577 | 20240326 | 093600 | 5600500800 | 28700 | 28850 | 28850 | 28700 | 4084 |
| 578 | 20240326 | 093500 | 5482901950 | 28850 | 28850 | 28900 | 28800 | 1832 |
| 579 | 20240326 | 093400 | 5430045000 | 28850 | 28750 | 28900 | 28750 | 2133 |
| 580 | 20240326 | 093300 | 5368592600 | 28750 | 28700 | 28800 | 28700 | 2675 |
| 581 | 20240326 | 093200 | 5291755050 | 28750 | 28750 | 28800 | 28700 | 1237 |
| 582 | 20240326 | 093100 | 5256187950 | 28750 | 28750 | 28750 | 28700 | 823 |
| 583 | 20240326 | 093000 | 5232529750 | 28750 | 28700 | 28750 | 28700 | 1445 |
| 584 | 20240326 | 092900 | 5191046900 | 28700 | 28650 | 28700 | 28600 | 1641 |
| 585 | 20240326 | 092800 | 5144000700 | 28650 | 28650 | 28650 | 28600 | 670 |
| 586 | 20240326 | 092700 | 5124806200 | 28600 | 28600 | 28650 | 28550 | 1351 |
| 587 | 20240326 | 092600 | 5086152250 | 28600 | 28550 | 28600 | 28550 | 742 |
| 588 | 20240326 | 092500 | 5064945700 | 28550 | 28600 | 28650 | 28550 | 3897 |
| 589 | 20240326 | 092400 | 4953458200 | 28600 | 28450 | 28600 | 28450 | 2885 |
| 590 | 20240326 | 092300 | 4871224850 | 28450 | 28400 | 28500 | 28400 | 823 |
| 591 | 20240326 | 092200 | 4847843400 | 28350 | 28350 | 28450 | 28300 | 1894 |
| 592 | 20240326 | 092100 | 4794028350 | 28350 | 28300 | 28350 | 28300 | 3851 |
| 593 | 20240326 | 092000 | 4684980850 | 28300 | 28350 | 28350 | 28300 | 1524 |
| 594 | 20240326 | 091900 | 4641826350 | 28300 | 28350 | 28350 | 28300 | 1935 |
| 595 | 20240326 | 091800 | 4587048550 | 28300 | 28350 | 28400 | 28300 | 1551 |
| 596 | 20240326 | 091700 | 4543083500 | 28350 | 28450 | 28500 | 28300 | 10990 |
| 597 | 20240326 | 091600 | 4231392750 | 28450 | 28400 | 28500 | 28400 | 3728 |
| 598 | 20240326 | 091500 | 4125459350 | 28450 | 28450 | 28500 | 28400 | 5564 |
| 599 | 20240326 | 091400 | 3967280650 | 28450 | 28450 | 28550 | 28400 | 5631 |
| 600 | 20240326 | 091300 | 3806987750 | 28450 | 28450 | 28550 | 28400 | 3475 |
| 601 | 20240326 | 091200 | 3708061650 | 28450 | 28450 | 28450 | 28400 | 1966 |
| 602 | 20240326 | 091100 | 3652146250 | 28400 | 28350 | 28450 | 28350 | 2277 |
| 603 | 20240326 | 091000 | 3587483400 | 28350 | 28350 | 28400 | 28350 | 4207 |
| 604 | 20240326 | 090900 | 3468155600 | 28350 | 28350 | 28400 | 28350 | 4347 |
| 605 | 20240326 | 090800 | 3344897350 | 28350 | 28350 | 28400 | 28300 | 4000 |
| 606 | 20240326 | 090700 | 3231516800 | 28350 | 28350 | 28400 | 28300 | 2854 |
| 607 | 20240326 | 090600 | 3150680600 | 28350 | 28450 | 28450 | 28300 | 8971 |
| 608 | 20240326 | 090500 | 2896264100 | 28450 | 28300 | 28450 | 28300 | 2902 |
| 609 | 20240326 | 090400 | 2813906450 | 28300 | 28250 | 28500 | 28150 | 13979 |
| 610 | 20240326 | 090300 | 2419156950 | 28250 | 28550 | 28600 | 28250 | 25293 |
| 611 | 20240326 | 090200 | 1700480250 | 28600 | 28750 | 28750 | 28500 | 12184 |
| 612 | 20240326 | 090100 | 1352372150 | 28750 | 28800 | 28800 | 28450 | 21776 |
| 613 | 20240326 | 090000 | 729443100 | 28750 | 29050 | 29050 | 28750 | 25207 |