34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 193200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 3 | 20240320 | 193100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 4 | 20240320 | 193000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 5 | 20240320 | 192900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 6 | 20240320 | 192800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 7 | 20240320 | 192700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 8 | 20240320 | 192600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 9 | 20240320 | 192500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 10 | 20240320 | 192400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 11 | 20240320 | 192300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 12 | 20240320 | 192200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 13 | 20240320 | 192100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 14 | 20240320 | 192000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 15 | 20240320 | 191900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 16 | 20240320 | 191800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 17 | 20240320 | 191700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 18 | 20240320 | 191600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 19 | 20240320 | 191500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 20 | 20240320 | 191400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 21 | 20240320 | 191300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 22 | 20240320 | 191200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 23 | 20240320 | 191100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 24 | 20240320 | 191000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 25 | 20240320 | 190900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 26 | 20240320 | 190800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 27 | 20240320 | 190700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 28 | 20240320 | 190600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 29 | 20240320 | 190500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 30 | 20240320 | 190400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 31 | 20240320 | 190300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 32 | 20240320 | 190200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 33 | 20240320 | 190100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 34 | 20240320 | 190000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 35 | 20240320 | 185900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 36 | 20240320 | 185800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 37 | 20240320 | 185700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 38 | 20240320 | 185600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 39 | 20240320 | 185500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 40 | 20240320 | 185400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 41 | 20240320 | 185300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 42 | 20240320 | 185200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 43 | 20240320 | 185100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 44 | 20240320 | 185000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 45 | 20240320 | 184900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 46 | 20240320 | 184800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 47 | 20240320 | 184700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 48 | 20240320 | 184600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 49 | 20240320 | 184500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 50 | 20240320 | 184400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 51 | 20240320 | 184300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 52 | 20240320 | 184200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 53 | 20240320 | 184100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 54 | 20240320 | 184000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 55 | 20240320 | 183900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 56 | 20240320 | 183800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 57 | 20240320 | 183700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 58 | 20240320 | 183600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 59 | 20240320 | 183500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 60 | 20240320 | 183400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 61 | 20240320 | 183300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 62 | 20240320 | 183200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 63 | 20240320 | 183100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 64 | 20240320 | 183000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 65 | 20240320 | 182900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 66 | 20240320 | 182800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 67 | 20240320 | 182700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 68 | 20240320 | 182600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 69 | 20240320 | 182500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 70 | 20240320 | 182400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 71 | 20240320 | 182300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 72 | 20240320 | 182200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 73 | 20240320 | 182100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 74 | 20240320 | 182000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 75 | 20240320 | 181900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 76 | 20240320 | 181800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 77 | 20240320 | 181700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 78 | 20240320 | 181600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 79 | 20240320 | 181500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 80 | 20240320 | 181400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 81 | 20240320 | 181300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 82 | 20240320 | 181200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 83 | 20240320 | 181100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 84 | 20240320 | 181000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 85 | 20240320 | 180900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 86 | 20240320 | 180800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 87 | 20240320 | 180700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 88 | 20240320 | 180600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 89 | 20240320 | 180500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 90 | 20240320 | 180400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 91 | 20240320 | 180300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 92 | 20240320 | 180200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 93 | 20240320 | 180100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 94 | 20240320 | 180000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 95 | 20240320 | 175900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 96 | 20240320 | 175800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 97 | 20240320 | 175700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 98 | 20240320 | 175600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 99 | 20240320 | 175500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 100 | 20240320 | 175400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 101 | 20240320 | 175300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 102 | 20240320 | 175200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 103 | 20240320 | 175100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 104 | 20240320 | 175000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 105 | 20240320 | 174900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 106 | 20240320 | 174800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 107 | 20240320 | 174700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 108 | 20240320 | 174600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 109 | 20240320 | 174500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 110 | 20240320 | 174400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 111 | 20240320 | 174300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 112 | 20240320 | 174200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 113 | 20240320 | 174100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 114 | 20240320 | 174000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 115 | 20240320 | 173900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 116 | 20240320 | 173800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 117 | 20240320 | 173700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 118 | 20240320 | 173600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 119 | 20240320 | 173500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 120 | 20240320 | 173400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 121 | 20240320 | 173300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 122 | 20240320 | 173200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 123 | 20240320 | 173100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 124 | 20240320 | 173000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 125 | 20240320 | 172900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 126 | 20240320 | 172800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 127 | 20240320 | 172700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 128 | 20240320 | 172600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 129 | 20240320 | 172500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 130 | 20240320 | 172400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 131 | 20240320 | 172300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 132 | 20240320 | 172200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 133 | 20240320 | 172100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 134 | 20240320 | 172000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 135 | 20240320 | 171900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 136 | 20240320 | 171800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 137 | 20240320 | 171700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 138 | 20240320 | 171600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 139 | 20240320 | 171500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 140 | 20240320 | 171400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 141 | 20240320 | 171300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 142 | 20240320 | 171200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 143 | 20240320 | 171100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 144 | 20240320 | 171000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 145 | 20240320 | 170900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 146 | 20240320 | 170800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 147 | 20240320 | 170700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 148 | 20240320 | 170600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 149 | 20240320 | 170500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 150 | 20240320 | 170400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 151 | 20240320 | 170300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 152 | 20240320 | 170200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 153 | 20240320 | 170100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 154 | 20240320 | 170000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 155 | 20240320 | 165900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 156 | 20240320 | 165800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 157 | 20240320 | 165700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 158 | 20240320 | 165600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 159 | 20240320 | 165500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 160 | 20240320 | 165400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 161 | 20240320 | 165300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 162 | 20240320 | 165200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 163 | 20240320 | 165100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 164 | 20240320 | 165000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 165 | 20240320 | 164900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 166 | 20240320 | 164800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 167 | 20240320 | 164700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 168 | 20240320 | 164600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 169 | 20240320 | 164500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 170 | 20240320 | 164400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 171 | 20240320 | 164300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 172 | 20240320 | 164200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 173 | 20240320 | 164100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 174 | 20240320 | 164000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 175 | 20240320 | 163900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 176 | 20240320 | 163800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 177 | 20240320 | 163700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 178 | 20240320 | 163600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 179 | 20240320 | 163500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 180 | 20240320 | 163400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 181 | 20240320 | 163300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 182 | 20240320 | 163200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 183 | 20240320 | 163100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 184 | 20240320 | 163000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 185 | 20240320 | 162900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 186 | 20240320 | 162800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 187 | 20240320 | 162700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 188 | 20240320 | 162600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 189 | 20240320 | 162500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 190 | 20240320 | 162400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 191 | 20240320 | 162300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 192 | 20240320 | 162200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 193 | 20240320 | 162100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 194 | 20240320 | 162000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 195 | 20240320 | 161900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 196 | 20240320 | 161800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 197 | 20240320 | 161700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 198 | 20240320 | 161600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 199 | 20240320 | 161500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 200 | 20240320 | 161400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 201 | 20240320 | 161300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 202 | 20240320 | 161200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20240320 | 161100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20240320 | 161000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 205 | 20240320 | 160900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 206 | 20240320 | 160800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 207 | 20240320 | 160700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 208 | 20240320 | 160600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 209 | 20240320 | 160500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 210 | 20240320 | 160400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 211 | 20240320 | 160300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 212 | 20240320 | 160200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 213 | 20240320 | 160100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 214 | 20240320 | 160000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 215 | 20240320 | 155900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 216 | 20240320 | 155800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 217 | 20240320 | 155700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 218 | 20240320 | 155600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 219 | 20240320 | 155500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 220 | 20240320 | 155400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 221 | 20240320 | 155300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 222 | 20240320 | 155200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 223 | 20240320 | 155100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 224 | 20240320 | 155000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 225 | 20240320 | 154900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 226 | 20240320 | 154800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 227 | 20240320 | 154700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 228 | 20240320 | 154600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 229 | 20240320 | 154500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 230 | 20240320 | 154400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 231 | 20240320 | 154300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 232 | 20240320 | 154200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 233 | 20240320 | 154100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 234 | 20240320 | 154000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 235 | 20240320 | 153900 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 236 | 20240320 | 153800 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 237 | 20240320 | 153700 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 238 | 20240320 | 153600 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 239 | 20240320 | 153500 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 240 | 20240320 | 153400 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 241 | 20240320 | 153300 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 242 | 20240320 | 153200 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 243 | 20240320 | 153100 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 244 | 20240320 | 153000 | 10283879300 | 20300 | 20300 | 20300 | 20300 | 12886 |
| 245 | 20240320 | 152900 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 246 | 20240320 | 152800 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 247 | 20240320 | 152700 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 248 | 20240320 | 152600 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 249 | 20240320 | 152500 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 250 | 20240320 | 152400 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 251 | 20240320 | 152300 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 252 | 20240320 | 152200 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 253 | 20240320 | 152100 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 254 | 20240320 | 152000 | 10022293500 | 20350 | 20350 | 20350 | 20350 | 0 |
| 255 | 20240320 | 151900 | 10022293500 | 20350 | 20350 | 20350 | 20300 | 1144 |
| 256 | 20240320 | 151800 | 9999026200 | 20350 | 20300 | 20350 | 20300 | 1760 |
| 257 | 20240320 | 151700 | 9963275250 | 20300 | 20350 | 20350 | 20300 | 350 |
| 258 | 20240320 | 151600 | 9956161050 | 20350 | 20300 | 20350 | 20300 | 524 |
| 259 | 20240320 | 151500 | 9945515650 | 20300 | 20350 | 20400 | 20300 | 1323 |
| 260 | 20240320 | 151400 | 9918595250 | 20350 | 20400 | 20400 | 20350 | 930 |
| 261 | 20240320 | 151300 | 9899644450 | 20400 | 20300 | 20400 | 20300 | 2968 |
| 262 | 20240320 | 151200 | 9839270600 | 20300 | 20350 | 20350 | 20300 | 1595 |
| 263 | 20240320 | 151100 | 9806871550 | 20350 | 20350 | 20400 | 20350 | 1787 |
| 264 | 20240320 | 151000 | 9770506050 | 20350 | 20400 | 20400 | 20350 | 406 |
| 265 | 20240320 | 150900 | 9762233850 | 20400 | 20350 | 20400 | 20300 | 3090 |
| 266 | 20240320 | 150800 | 9699321250 | 20350 | 20400 | 20400 | 20350 | 2748 |
| 267 | 20240320 | 150700 | 9643262150 | 20450 | 20450 | 20450 | 20400 | 536 |
| 268 | 20240320 | 150600 | 9632307650 | 20450 | 20450 | 20500 | 20450 | 599 |
| 269 | 20240320 | 150500 | 9620047300 | 20500 | 20500 | 20500 | 20450 | 637 |
| 270 | 20240320 | 150400 | 9607015200 | 20500 | 20500 | 20500 | 20500 | 126 |
| 271 | 20240320 | 150300 | 9604432200 | 20500 | 20500 | 20500 | 20450 | 771 |
| 272 | 20240320 | 150200 | 9588631750 | 20450 | 20500 | 20500 | 20450 | 1270 |
| 273 | 20240320 | 150100 | 9562634300 | 20500 | 20550 | 20550 | 20450 | 1535 |
| 274 | 20240320 | 150000 | 9531184600 | 20550 | 20600 | 20600 | 20500 | 2716 |
| 275 | 20240320 | 145900 | 9475375150 | 20550 | 20600 | 20600 | 20550 | 1658 |
| 276 | 20240320 | 145800 | 9441288100 | 20550 | 20550 | 20600 | 20550 | 254 |
| 277 | 20240320 | 145700 | 9436068350 | 20550 | 20550 | 20600 | 20550 | 731 |
| 278 | 20240320 | 145600 | 9421044750 | 20550 | 20550 | 20550 | 20550 | 278 |
| 279 | 20240320 | 145500 | 9415331850 | 20550 | 20550 | 20600 | 20550 | 66 |
| 280 | 20240320 | 145400 | 9413974800 | 20550 | 20600 | 20600 | 20550 | 242 |
| 281 | 20240320 | 145300 | 9408995350 | 20600 | 20550 | 20600 | 20550 | 511 |
| 282 | 20240320 | 145200 | 9398488300 | 20550 | 20550 | 20550 | 20500 | 265 |
| 283 | 20240320 | 145100 | 9393049800 | 20550 | 20550 | 20550 | 20550 | 23 |
| 284 | 20240320 | 145000 | 9392577150 | 20500 | 20500 | 20550 | 20500 | 118 |
| 285 | 20240320 | 144900 | 9390157700 | 20550 | 20550 | 20550 | 20500 | 195 |
| 286 | 20240320 | 144800 | 9386155950 | 20550 | 20550 | 20550 | 20500 | 307 |
| 287 | 20240320 | 144700 | 9379854550 | 20550 | 20550 | 20550 | 20500 | 387 |
| 288 | 20240320 | 144600 | 9371909200 | 20500 | 20550 | 20550 | 20500 | 131 |
| 289 | 20240320 | 144500 | 9369223600 | 20500 | 20550 | 20550 | 20500 | 380 |
| 290 | 20240320 | 144400 | 9361425200 | 20550 | 20550 | 20550 | 20550 | 649 |
| 291 | 20240320 | 144300 | 9348088250 | 20550 | 20600 | 20600 | 20550 | 1273 |
| 292 | 20240320 | 144200 | 9321927100 | 20550 | 20600 | 20600 | 20550 | 405 |
| 293 | 20240320 | 144100 | 9313603650 | 20600 | 20600 | 20600 | 20600 | 24 |
| 294 | 20240320 | 144000 | 9313109250 | 20600 | 20600 | 20600 | 20550 | 139 |
| 295 | 20240320 | 143900 | 9310246350 | 20600 | 20600 | 20600 | 20600 | 272 |
| 296 | 20240320 | 143800 | 9304643150 | 20600 | 20600 | 20600 | 20600 | 31 |
| 297 | 20240320 | 143700 | 9304004550 | 20600 | 20550 | 20600 | 20550 | 56 |
| 298 | 20240320 | 143600 | 9302851100 | 20550 | 20550 | 20550 | 20500 | 123 |
| 299 | 20240320 | 143500 | 9300323700 | 20500 | 20550 | 20550 | 20500 | 432 |
| 300 | 20240320 | 143400 | 9291446950 | 20550 | 20500 | 20550 | 20450 | 628 |
| 301 | 20240320 | 143300 | 9278572900 | 20500 | 20500 | 20500 | 20500 | 23 |
| 302 | 20240320 | 143200 | 9278101400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 303 | 20240320 | 143100 | 9278101400 | 20500 | 20450 | 20500 | 20450 | 559 |
| 304 | 20240320 | 143000 | 9266642650 | 20500 | 20500 | 20500 | 20500 | 2111 |
| 305 | 20240320 | 142900 | 9223367150 | 20500 | 20500 | 20500 | 20500 | 2 |
| 306 | 20240320 | 142800 | 9223326150 | 20500 | 20500 | 20500 | 20450 | 149 |
| 307 | 20240320 | 142700 | 9220274150 | 20500 | 20550 | 20550 | 20500 | 2306 |
| 308 | 20240320 | 142600 | 9172994650 | 20550 | 20500 | 20550 | 20450 | 5331 |
| 309 | 20240320 | 142500 | 9063910750 | 20550 | 20550 | 20550 | 20500 | 108 |
| 310 | 20240320 | 142400 | 9061695100 | 20550 | 20600 | 20600 | 20550 | 455 |
| 311 | 20240320 | 142300 | 9052344800 | 20550 | 20550 | 20550 | 20550 | 85 |
| 312 | 20240320 | 142200 | 9050598050 | 20550 | 20550 | 20600 | 20550 | 75 |
| 313 | 20240320 | 142100 | 9049056550 | 20550 | 20500 | 20550 | 20500 | 1232 |
| 314 | 20240320 | 142000 | 9023759050 | 20500 | 20500 | 20500 | 20500 | 278 |
| 315 | 20240320 | 141900 | 9018060050 | 20500 | 20550 | 20550 | 20500 | 323 |
| 316 | 20240320 | 141800 | 9011432500 | 20550 | 20550 | 20550 | 20500 | 338 |
| 317 | 20240320 | 141700 | 9004501600 | 20550 | 20550 | 20550 | 20500 | 769 |
| 318 | 20240320 | 141600 | 8988734900 | 20550 | 20500 | 20550 | 20500 | 436 |
| 319 | 20240320 | 141500 | 8979792150 | 20500 | 20500 | 20500 | 20450 | 1645 |
| 320 | 20240320 | 141400 | 8946079650 | 20500 | 20600 | 20600 | 20500 | 882 |
| 321 | 20240320 | 141300 | 8927945750 | 20600 | 20600 | 20600 | 20600 | 226 |
| 322 | 20240320 | 141200 | 8923290150 | 20550 | 20500 | 20550 | 20500 | 551 |
| 323 | 20240320 | 141100 | 8911978100 | 20550 | 20550 | 20550 | 20500 | 1998 |
| 324 | 20240320 | 141000 | 8871009450 | 20550 | 20550 | 20550 | 20500 | 1858 |
| 325 | 20240320 | 140900 | 8832859050 | 20550 | 20600 | 20600 | 20550 | 2527 |
| 326 | 20240320 | 140800 | 8780927850 | 20550 | 20550 | 20600 | 20550 | 650 |
| 327 | 20240320 | 140700 | 8767569650 | 20550 | 20600 | 20600 | 20550 | 533 |
| 328 | 20240320 | 140600 | 8756607150 | 20600 | 20650 | 20650 | 20550 | 1875 |
| 329 | 20240320 | 140500 | 8717949550 | 20700 | 20700 | 20700 | 20700 | 916 |
| 330 | 20240320 | 140400 | 8698988350 | 20700 | 20750 | 20750 | 20700 | 371 |
| 331 | 20240320 | 140300 | 8691305800 | 20750 | 20750 | 20750 | 20750 | 199 |
| 332 | 20240320 | 140200 | 8687176550 | 20750 | 20750 | 20750 | 20750 | 301 |
| 333 | 20240320 | 140100 | 8680930800 | 20750 | 20700 | 20750 | 20700 | 25 |
| 334 | 20240320 | 140000 | 8680412800 | 20700 | 20750 | 20850 | 20700 | 338 |
| 335 | 20240320 | 135900 | 8673402400 | 20750 | 20700 | 20750 | 20700 | 102 |
| 336 | 20240320 | 135800 | 8671288700 | 20700 | 20750 | 20750 | 20700 | 93 |
| 337 | 20240320 | 135700 | 8669360200 | 20750 | 20800 | 20800 | 20750 | 118 |
| 338 | 20240320 | 135600 | 8666910800 | 20750 | 20850 | 20850 | 20750 | 684 |
| 339 | 20240320 | 135500 | 8652714250 | 20750 | 20800 | 20850 | 20750 | 91 |
| 340 | 20240320 | 135400 | 8650821800 | 20800 | 20800 | 20800 | 20800 | 333 |
| 341 | 20240320 | 135300 | 8643895400 | 20800 | 20750 | 20800 | 20750 | 565 |
| 342 | 20240320 | 135200 | 8632169200 | 20750 | 20750 | 20750 | 20750 | 29 |
| 343 | 20240320 | 135100 | 8631567450 | 20750 | 20800 | 20800 | 20750 | 544 |
| 344 | 20240320 | 135000 | 8620252350 | 20800 | 20800 | 20800 | 20800 | 72 |
| 345 | 20240320 | 134900 | 8618754750 | 20800 | 20800 | 20800 | 20800 | 65 |
| 346 | 20240320 | 134800 | 8617402750 | 20800 | 20800 | 20900 | 20800 | 442 |
| 347 | 20240320 | 134700 | 8608207100 | 20850 | 20800 | 20850 | 20800 | 220 |
| 348 | 20240320 | 134600 | 8603625250 | 20800 | 20800 | 20800 | 20800 | 227 |
| 349 | 20240320 | 134500 | 8598903650 | 20800 | 20800 | 20850 | 20800 | 46 |
| 350 | 20240320 | 134400 | 8597946800 | 20900 | 20850 | 20900 | 20800 | 123 |
| 351 | 20240320 | 134300 | 8595385550 | 20900 | 20800 | 20900 | 20800 | 44 |
| 352 | 20240320 | 134200 | 8594468350 | 20800 | 20850 | 20900 | 20800 | 115 |
| 353 | 20240320 | 134100 | 8592075900 | 20850 | 20850 | 20850 | 20850 | 461 |
| 354 | 20240320 | 134000 | 8582464050 | 20850 | 20900 | 20900 | 20850 | 15 |
| 355 | 20240320 | 133900 | 8582151100 | 20900 | 20900 | 20900 | 20900 | 37 |
| 356 | 20240320 | 133800 | 8581377800 | 20850 | 20850 | 20850 | 20850 | 67 |
| 357 | 20240320 | 133700 | 8579980850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 358 | 20240320 | 133600 | 8579668100 | 20850 | 20850 | 20850 | 20800 | 185 |
| 359 | 20240320 | 133500 | 8575811050 | 20850 | 20800 | 20850 | 20800 | 359 |
| 360 | 20240320 | 133400 | 8568333350 | 20800 | 20800 | 20800 | 20800 | 22 |
| 361 | 20240320 | 133300 | 8567875750 | 20800 | 20800 | 20800 | 20800 | 79 |
| 362 | 20240320 | 133200 | 8566232550 | 20800 | 20800 | 20800 | 20800 | 368 |
| 363 | 20240320 | 133100 | 8558578150 | 20800 | 20800 | 20800 | 20800 | 18 |
| 364 | 20240320 | 133000 | 8558203750 | 20800 | 20800 | 20800 | 20800 | 61 |
| 365 | 20240320 | 132900 | 8556934950 | 20750 | 20800 | 20850 | 20750 | 370 |
| 366 | 20240320 | 132800 | 8549241800 | 20800 | 20800 | 20800 | 20750 | 784 |
| 367 | 20240320 | 132700 | 8532939600 | 20800 | 20850 | 20850 | 20800 | 286 |
| 368 | 20240320 | 132600 | 8526986800 | 20850 | 20850 | 20850 | 20850 | 55 |
| 369 | 20240320 | 132500 | 8525840050 | 20850 | 20850 | 20850 | 20800 | 865 |
| 370 | 20240320 | 132400 | 8507805000 | 20850 | 20850 | 20900 | 20850 | 29 |
| 371 | 20240320 | 132300 | 8507200300 | 20850 | 20900 | 20900 | 20850 | 156 |
| 372 | 20240320 | 132200 | 8503941650 | 20850 | 20900 | 20900 | 20850 | 1003 |
| 373 | 20240320 | 132100 | 8482979000 | 20900 | 20900 | 20900 | 20900 | 483 |
| 374 | 20240320 | 132000 | 8472884300 | 20900 | 20950 | 20950 | 20900 | 102 |
| 375 | 20240320 | 131900 | 8470752250 | 20900 | 20900 | 20900 | 20900 | 70 |
| 376 | 20240320 | 131800 | 8469289250 | 20900 | 20900 | 20900 | 20900 | 8 |
| 377 | 20240320 | 131700 | 8469122050 | 20950 | 20950 | 20950 | 20850 | 826 |
| 378 | 20240320 | 131600 | 8451870500 | 20950 | 20900 | 20950 | 20900 | 694 |
| 379 | 20240320 | 131500 | 8437338050 | 20900 | 20950 | 20950 | 20900 | 475 |
| 380 | 20240320 | 131400 | 8427410350 | 20950 | 20950 | 20950 | 20950 | 645 |
| 381 | 20240320 | 131300 | 8413897600 | 20950 | 21000 | 21000 | 20950 | 89 |
| 382 | 20240320 | 131200 | 8412032050 | 21000 | 21050 | 21050 | 21000 | 1169 |
| 383 | 20240320 | 131100 | 8387482650 | 21050 | 21050 | 21050 | 21050 | 17 |
| 384 | 20240320 | 131000 | 8387124800 | 21050 | 21050 | 21050 | 21050 | 805 |
| 385 | 20240320 | 130900 | 8370179550 | 21050 | 21050 | 21050 | 21050 | 551 |
| 386 | 20240320 | 130800 | 8358581000 | 21000 | 21000 | 21000 | 21000 | 157 |
| 387 | 20240320 | 130700 | 8355284000 | 21000 | 21000 | 21000 | 21000 | 238 |
| 388 | 20240320 | 130600 | 8350286000 | 21000 | 21000 | 21050 | 21000 | 318 |
| 389 | 20240320 | 130500 | 8343605150 | 21000 | 21050 | 21050 | 21000 | 669 |
| 390 | 20240320 | 130400 | 8329527750 | 21050 | 21000 | 21050 | 21000 | 427 |
| 391 | 20240320 | 130300 | 8320558050 | 21000 | 20950 | 21000 | 20950 | 536 |
| 392 | 20240320 | 130200 | 8309307050 | 20950 | 21000 | 21000 | 20950 | 298 |
| 393 | 20240320 | 130100 | 8303059200 | 21000 | 21000 | 21050 | 21000 | 72 |
| 394 | 20240320 | 130000 | 8301547000 | 20950 | 21050 | 21050 | 20950 | 1297 |
| 395 | 20240320 | 125900 | 8274286050 | 21050 | 21050 | 21050 | 21000 | 23 |
| 396 | 20240320 | 125800 | 8273802250 | 21000 | 21050 | 21050 | 21000 | 192 |
| 397 | 20240320 | 125700 | 8269768900 | 21000 | 21000 | 21050 | 21000 | 695 |
| 398 | 20240320 | 125600 | 8255158950 | 21050 | 21050 | 21100 | 21050 | 1451 |
| 399 | 20240320 | 125500 | 8224608600 | 21050 | 21050 | 21100 | 20950 | 1530 |
| 400 | 20240320 | 125400 | 8192433350 | 20950 | 21050 | 21050 | 20950 | 1652 |
| 401 | 20240320 | 125300 | 8157737900 | 21000 | 21000 | 21000 | 20950 | 3729 |
| 402 | 20240320 | 125200 | 8079435000 | 21000 | 21000 | 21050 | 21000 | 858 |
| 403 | 20240320 | 125100 | 8061411850 | 21000 | 20950 | 21000 | 20900 | 2312 |
| 404 | 20240320 | 125000 | 8012915700 | 20900 | 20950 | 20950 | 20900 | 441 |
| 405 | 20240320 | 124900 | 8003684550 | 20950 | 20800 | 20950 | 20800 | 3532 |
| 406 | 20240320 | 124800 | 7930020900 | 20800 | 20800 | 20850 | 20800 | 1107 |
| 407 | 20240320 | 124700 | 7906963950 | 20800 | 20800 | 20800 | 20750 | 769 |
| 408 | 20240320 | 124600 | 7890969250 | 20800 | 20750 | 20800 | 20750 | 431 |
| 409 | 20240320 | 124500 | 7882004700 | 20750 | 20850 | 20850 | 20750 | 650 |
| 410 | 20240320 | 124400 | 7868483800 | 20850 | 20750 | 20850 | 20750 | 746 |
| 411 | 20240320 | 124300 | 7852954400 | 20750 | 20800 | 20800 | 20750 | 1340 |
| 412 | 20240320 | 124200 | 7825083900 | 20800 | 20750 | 20800 | 20750 | 448 |
| 413 | 20240320 | 124100 | 7815780800 | 20700 | 20750 | 20750 | 20700 | 103 |
| 414 | 20240320 | 124000 | 7813645550 | 20750 | 20750 | 20750 | 20750 | 698 |
| 415 | 20240320 | 123900 | 7799162050 | 20750 | 20650 | 20750 | 20650 | 989 |
| 416 | 20240320 | 123800 | 7778653800 | 20650 | 20700 | 20700 | 20650 | 425 |
| 417 | 20240320 | 123700 | 7769857550 | 20700 | 20700 | 20700 | 20650 | 318 |
| 418 | 20240320 | 123600 | 7763284500 | 20700 | 20650 | 20700 | 20600 | 391 |
| 419 | 20240320 | 123500 | 7755206900 | 20650 | 20700 | 20700 | 20650 | 245 |
| 420 | 20240320 | 123400 | 7750143350 | 20700 | 20650 | 20700 | 20650 | 893 |
| 421 | 20240320 | 123300 | 7731676000 | 20650 | 20600 | 20650 | 20600 | 788 |
| 422 | 20240320 | 123200 | 7715408650 | 20600 | 20600 | 20600 | 20600 | 801 |
| 423 | 20240320 | 123100 | 7698908050 | 20550 | 20550 | 20550 | 20550 | 120 |
| 424 | 20240320 | 123000 | 7696442050 | 20550 | 20550 | 20600 | 20550 | 450 |
| 425 | 20240320 | 122900 | 7687194500 | 20600 | 20550 | 20600 | 20550 | 2 |
| 426 | 20240320 | 122800 | 7687153350 | 20600 | 20550 | 20600 | 20550 | 856 |
| 427 | 20240320 | 122700 | 7669520800 | 20550 | 20500 | 20550 | 20500 | 79 |
| 428 | 20240320 | 122600 | 7667900100 | 20550 | 20500 | 20550 | 20500 | 166 |
| 429 | 20240320 | 122500 | 7664488950 | 20500 | 20550 | 20550 | 20500 | 645 |
| 430 | 20240320 | 122400 | 7651266100 | 20550 | 20550 | 20550 | 20550 | 971 |
| 431 | 20240320 | 122300 | 7631312050 | 20550 | 20550 | 20550 | 20550 | 30 |
| 432 | 20240320 | 122200 | 7630695550 | 20550 | 20550 | 20550 | 20550 | 45 |
| 433 | 20240320 | 122100 | 7629770800 | 20500 | 20600 | 20600 | 20500 | 1317 |
| 434 | 20240320 | 122000 | 7602742200 | 20600 | 20600 | 20600 | 20550 | 426 |
| 435 | 20240320 | 121900 | 7593984550 | 20600 | 20550 | 20600 | 20550 | 513 |
| 436 | 20240320 | 121800 | 7583425250 | 20550 | 20550 | 20550 | 20550 | 847 |
| 437 | 20240320 | 121700 | 7566019400 | 20550 | 20550 | 20550 | 20550 | 369 |
| 438 | 20240320 | 121600 | 7558436450 | 20550 | 20500 | 20600 | 20500 | 803 |
| 439 | 20240320 | 121500 | 7541915950 | 20550 | 20500 | 20550 | 20500 | 25 |
| 440 | 20240320 | 121400 | 7541403200 | 20500 | 20500 | 20550 | 20500 | 199 |
| 441 | 20240320 | 121300 | 7537322800 | 20500 | 20500 | 20500 | 20500 | 1333 |
| 442 | 20240320 | 121200 | 7509996300 | 20500 | 20500 | 20500 | 20500 | 217 |
| 443 | 20240320 | 121100 | 7505547800 | 20500 | 20500 | 20500 | 20500 | 144 |
| 444 | 20240320 | 121000 | 7502595800 | 20500 | 20500 | 20500 | 20500 | 100 |
| 445 | 20240320 | 120900 | 7500545800 | 20500 | 20500 | 20500 | 20500 | 1 |
| 446 | 20240320 | 120800 | 7500525300 | 20500 | 20500 | 20550 | 20500 | 552 |
| 447 | 20240320 | 120700 | 7489209250 | 20500 | 20550 | 20550 | 20500 | 22 |
| 448 | 20240320 | 120600 | 7488758150 | 20500 | 20550 | 20550 | 20500 | 220 |
| 449 | 20240320 | 120500 | 7484237950 | 20550 | 20550 | 20600 | 20550 | 36 |
| 450 | 20240320 | 120400 | 7483497650 | 20550 | 20550 | 20600 | 20550 | 25 |
| 451 | 20240320 | 120300 | 7482983850 | 20550 | 20550 | 20550 | 20500 | 151 |
| 452 | 20240320 | 120200 | 7479880850 | 20600 | 20550 | 20600 | 20550 | 300 |
| 453 | 20240320 | 120100 | 7473709950 | 20550 | 20550 | 20550 | 20550 | 121 |
| 454 | 20240320 | 120000 | 7471223400 | 20550 | 20500 | 20550 | 20500 | 3140 |
| 455 | 20240320 | 115900 | 7406853050 | 20500 | 20500 | 20500 | 20450 | 38 |
| 456 | 20240320 | 115800 | 7406074300 | 20500 | 20500 | 20500 | 20450 | 317 |
| 457 | 20240320 | 115700 | 7399590800 | 20450 | 20450 | 20500 | 20450 | 619 |
| 458 | 20240320 | 115600 | 7386916400 | 20500 | 20450 | 20500 | 20450 | 19 |
| 459 | 20240320 | 115500 | 7386527200 | 20500 | 20500 | 20500 | 20500 | 135 |
| 460 | 20240320 | 115400 | 7383759700 | 20500 | 20450 | 20500 | 20450 | 94 |
| 461 | 20240320 | 115300 | 7381835000 | 20500 | 20500 | 20500 | 20450 | 1062 |
| 462 | 20240320 | 115200 | 7360067000 | 20500 | 20450 | 20500 | 20450 | 88 |
| 463 | 20240320 | 115100 | 7358267300 | 20450 | 20400 | 20450 | 20400 | 70 |
| 464 | 20240320 | 115000 | 7356837050 | 20450 | 20500 | 20500 | 20450 | 83 |
| 465 | 20240320 | 114900 | 7355138250 | 20500 | 20500 | 20500 | 20500 | 24 |
| 466 | 20240320 | 114800 | 7354646250 | 20500 | 20400 | 20500 | 20400 | 237 |
| 467 | 20240320 | 114700 | 7349811350 | 20400 | 20400 | 20400 | 20350 | 304 |
| 468 | 20240320 | 114600 | 7343616750 | 20400 | 20500 | 20500 | 20400 | 1758 |
| 469 | 20240320 | 114500 | 7307724450 | 20500 | 20450 | 20500 | 20450 | 295 |
| 470 | 20240320 | 114400 | 7301677750 | 20500 | 20450 | 20500 | 20450 | 18 |
| 471 | 20240320 | 114300 | 7301309400 | 20400 | 20400 | 20450 | 20400 | 79 |
| 472 | 20240320 | 114200 | 7299697650 | 20400 | 20450 | 20450 | 20400 | 348 |
| 473 | 20240320 | 114100 | 7292582600 | 20450 | 20350 | 20450 | 20350 | 757 |
| 474 | 20240320 | 114000 | 7277144800 | 20350 | 20350 | 20350 | 20350 | 7 |
| 475 | 20240320 | 113900 | 7277002350 | 20400 | 20350 | 20400 | 20350 | 285 |
| 476 | 20240320 | 113800 | 7271199600 | 20400 | 20400 | 20400 | 20350 | 216 |
| 477 | 20240320 | 113700 | 7266802250 | 20400 | 20350 | 20400 | 20350 | 278 |
| 478 | 20240320 | 113600 | 7261138550 | 20350 | 20400 | 20400 | 20350 | 534 |
| 479 | 20240320 | 113500 | 7250269950 | 20400 | 20400 | 20400 | 20400 | 65 |
| 480 | 20240320 | 113400 | 7248943950 | 20400 | 20400 | 20400 | 20400 | 164 |
| 481 | 20240320 | 113300 | 7245598350 | 20400 | 20400 | 20450 | 20400 | 278 |
| 482 | 20240320 | 113200 | 7239925750 | 20350 | 20400 | 20400 | 20350 | 30 |
| 483 | 20240320 | 113100 | 7239314300 | 20400 | 20400 | 20400 | 20350 | 375 |
| 484 | 20240320 | 113000 | 7231671950 | 20400 | 20450 | 20450 | 20350 | 187 |
| 485 | 20240320 | 112900 | 7227855900 | 20350 | 20350 | 20400 | 20350 | 1471 |
| 486 | 20240320 | 112800 | 7197916050 | 20350 | 20450 | 20450 | 20350 | 82 |
| 487 | 20240320 | 112700 | 7196244500 | 20450 | 20350 | 20450 | 20350 | 137 |
| 488 | 20240320 | 112600 | 7193442950 | 20350 | 20350 | 20400 | 20350 | 228 |
| 489 | 20240320 | 112500 | 7188800050 | 20350 | 20350 | 20400 | 20350 | 118 |
| 490 | 20240320 | 112400 | 7186398700 | 20350 | 20350 | 20350 | 20350 | 68 |
| 491 | 20240320 | 112300 | 7185014900 | 20350 | 20400 | 20400 | 20350 | 537 |
| 492 | 20240320 | 112200 | 7174084200 | 20500 | 20350 | 20500 | 20350 | 1491 |
| 493 | 20240320 | 112100 | 7143571700 | 20350 | 20400 | 20400 | 20350 | 261 |
| 494 | 20240320 | 112000 | 7138252300 | 20400 | 20400 | 20450 | 20350 | 1576 |
| 495 | 20240320 | 111900 | 7106147200 | 20400 | 20400 | 20400 | 20400 | 993 |
| 496 | 20240320 | 111800 | 7085890000 | 20400 | 20400 | 20400 | 20400 | 1074 |
| 497 | 20240320 | 111700 | 7063980400 | 20450 | 20450 | 20450 | 20450 | 210 |
| 498 | 20240320 | 111600 | 7059685900 | 20500 | 20500 | 20500 | 20500 | 122 |
| 499 | 20240320 | 111500 | 7057184900 | 20500 | 20450 | 20500 | 20400 | 163 |
| 500 | 20240320 | 111400 | 7053855000 | 20400 | 20400 | 20400 | 20400 | 776 |
| 501 | 20240320 | 111300 | 7038024600 | 20400 | 20450 | 20450 | 20400 | 442 |
| 502 | 20240320 | 111200 | 7029007400 | 20400 | 20400 | 20450 | 20400 | 702 |
| 503 | 20240320 | 111100 | 7014684800 | 20400 | 20400 | 20400 | 20400 | 507 |
| 504 | 20240320 | 111000 | 7004342000 | 20350 | 20400 | 20400 | 20350 | 194 |
| 505 | 20240320 | 110900 | 7000390250 | 20400 | 20450 | 20450 | 20400 | 498 |
| 506 | 20240320 | 110800 | 6990223650 | 20450 | 20400 | 20450 | 20400 | 109 |
| 507 | 20240320 | 110700 | 6987999450 | 20450 | 20350 | 20450 | 20350 | 2152 |
| 508 | 20240320 | 110600 | 6944184600 | 20400 | 20400 | 20400 | 20400 | 336 |
| 509 | 20240320 | 110500 | 6937330200 | 20400 | 20400 | 20400 | 20350 | 430 |
| 510 | 20240320 | 110400 | 6928574000 | 20400 | 20400 | 20400 | 20350 | 355 |
| 511 | 20240320 | 110300 | 6921337450 | 20350 | 20400 | 20400 | 20350 | 443 |
| 512 | 20240320 | 110200 | 6912321200 | 20400 | 20450 | 20450 | 20400 | 23 |
| 513 | 20240320 | 110100 | 6911851650 | 20450 | 20450 | 20450 | 20300 | 5831 |
| 514 | 20240320 | 110000 | 6793150400 | 20450 | 20500 | 20500 | 20400 | 953 |
| 515 | 20240320 | 105900 | 6773663500 | 20450 | 20450 | 20500 | 20450 | 166 |
| 516 | 20240320 | 105800 | 6770268650 | 20450 | 20500 | 20500 | 20450 | 837 |
| 517 | 20240320 | 105700 | 6753146250 | 20500 | 20550 | 20550 | 20500 | 428 |
| 518 | 20240320 | 105600 | 6744371850 | 20550 | 20550 | 20550 | 20500 | 178 |
| 519 | 20240320 | 105500 | 6740721800 | 20500 | 20500 | 20550 | 20500 | 126 |
| 520 | 20240320 | 105400 | 6738138550 | 20500 | 20500 | 20500 | 20500 | 4 |
| 521 | 20240320 | 105300 | 6738056550 | 20500 | 20500 | 20500 | 20500 | 1249 |
| 522 | 20240320 | 105200 | 6712452050 | 20500 | 20450 | 20500 | 20450 | 254 |
| 523 | 20240320 | 105100 | 6707256000 | 20450 | 20450 | 20450 | 20450 | 710 |
| 524 | 20240320 | 105000 | 6692736500 | 20500 | 20450 | 20500 | 20450 | 240 |
| 525 | 20240320 | 104900 | 6687823500 | 20500 | 20500 | 20500 | 20500 | 526 |
| 526 | 20240320 | 104800 | 6677040500 | 20500 | 20450 | 20500 | 20450 | 8 |
| 527 | 20240320 | 104700 | 6676876600 | 20500 | 20500 | 20500 | 20500 | 270 |
| 528 | 20240320 | 104600 | 6671341600 | 20500 | 20500 | 20550 | 20500 | 405 |
| 529 | 20240320 | 104500 | 6663037800 | 20500 | 20550 | 20550 | 20500 | 9 |
| 530 | 20240320 | 104400 | 6662853150 | 20550 | 20500 | 20550 | 20500 | 481 |
| 531 | 20240320 | 104300 | 6652986350 | 20550 | 20450 | 20550 | 20450 | 557 |
| 532 | 20240320 | 104200 | 6641569950 | 20450 | 20450 | 20450 | 20450 | 48 |
| 533 | 20240320 | 104100 | 6640588350 | 20450 | 20400 | 20500 | 20400 | 470 |
| 534 | 20240320 | 104000 | 6630989700 | 20400 | 20500 | 20500 | 20400 | 654 |
| 535 | 20240320 | 103900 | 6617616350 | 20500 | 20500 | 20500 | 20450 | 370 |
| 536 | 20240320 | 103800 | 6610034350 | 20500 | 20500 | 20550 | 20500 | 324 |
| 537 | 20240320 | 103700 | 6603392100 | 20500 | 20500 | 20500 | 20500 | 304 |
| 538 | 20240320 | 103600 | 6597160100 | 20450 | 20450 | 20450 | 20450 | 92 |
| 539 | 20240320 | 103500 | 6595278700 | 20500 | 20400 | 20500 | 20400 | 74 |
| 540 | 20240320 | 103400 | 6593767900 | 20400 | 20550 | 20550 | 20400 | 1221 |
| 541 | 20240320 | 103300 | 6568847350 | 20550 | 20550 | 20550 | 20450 | 98 |
| 542 | 20240320 | 103200 | 6566840250 | 20550 | 20450 | 20550 | 20450 | 212 |
| 543 | 20240320 | 103100 | 6562503750 | 20450 | 20550 | 20600 | 20400 | 2203 |
| 544 | 20240320 | 103000 | 6517427950 | 20500 | 20650 | 20650 | 20500 | 1380 |
| 545 | 20240320 | 102900 | 6489100500 | 20650 | 20650 | 20650 | 20500 | 849 |
| 546 | 20240320 | 102800 | 6471621950 | 20650 | 20550 | 20650 | 20550 | 1233 |
| 547 | 20240320 | 102700 | 6446248200 | 20600 | 20750 | 20750 | 20550 | 1179 |
| 548 | 20240320 | 102600 | 6421951700 | 20750 | 20700 | 20750 | 20600 | 1697 |
| 549 | 20240320 | 102500 | 6386849900 | 20700 | 20700 | 20750 | 20650 | 1111 |
| 550 | 20240320 | 102400 | 6363886150 | 20700 | 20750 | 20750 | 20550 | 1941 |
| 551 | 20240320 | 102300 | 6323826300 | 20750 | 20600 | 20800 | 20600 | 1895 |
| 552 | 20240320 | 102200 | 6284540600 | 20700 | 20800 | 20800 | 20600 | 2775 |
| 553 | 20240320 | 102100 | 6227221050 | 20800 | 20700 | 20800 | 20600 | 2317 |
| 554 | 20240320 | 102000 | 6179221550 | 20700 | 20650 | 20700 | 20550 | 2039 |
| 555 | 20240320 | 101900 | 6137085300 | 20650 | 20750 | 20850 | 20500 | 6021 |
| 556 | 20240320 | 101800 | 6012842400 | 20750 | 20900 | 20900 | 20600 | 5164 |
| 557 | 20240320 | 101700 | 5906038050 | 20900 | 20750 | 20900 | 20600 | 3731 |
| 558 | 20240320 | 101600 | 5828634500 | 20650 | 20600 | 20750 | 20600 | 3408 |
| 559 | 20240320 | 101500 | 5758277650 | 20600 | 20700 | 20800 | 20600 | 2211 |
| 560 | 20240320 | 101400 | 5712552450 | 20700 | 20700 | 20800 | 20600 | 2005 |
| 561 | 20240320 | 101300 | 5671066900 | 20700 | 20800 | 20800 | 20650 | 3684 |
| 562 | 20240320 | 101200 | 5594757550 | 20800 | 20800 | 20900 | 20700 | 5253 |
| 563 | 20240320 | 101100 | 5485519000 | 20800 | 20550 | 20900 | 20550 | 6136 |
| 564 | 20240320 | 101000 | 5358282000 | 20550 | 20500 | 20550 | 20500 | 952 |
| 565 | 20240320 | 100900 | 5338730550 | 20500 | 20450 | 20500 | 20450 | 609 |
| 566 | 20240320 | 100800 | 5326251150 | 20450 | 20400 | 20500 | 20400 | 895 |
| 567 | 20240320 | 100700 | 5307956600 | 20350 | 20300 | 20400 | 20300 | 753 |
| 568 | 20240320 | 100600 | 5292612500 | 20400 | 20400 | 20450 | 20300 | 2060 |
| 569 | 20240320 | 100500 | 5250650650 | 20400 | 20400 | 20450 | 20400 | 1132 |
| 570 | 20240320 | 100400 | 5227513350 | 20450 | 20450 | 20500 | 20400 | 2041 |
| 571 | 20240320 | 100300 | 5185775000 | 20450 | 20500 | 20550 | 20450 | 649 |
| 572 | 20240320 | 100200 | 5172477500 | 20550 | 20550 | 20550 | 20500 | 526 |
| 573 | 20240320 | 100100 | 5161685900 | 20550 | 20550 | 20600 | 20500 | 1432 |
| 574 | 20240320 | 100000 | 5132285250 | 20500 | 20450 | 20500 | 20400 | 890 |
| 575 | 20240320 | 095900 | 5114065450 | 20450 | 20400 | 20450 | 20350 | 857 |
| 576 | 20240320 | 095800 | 5096581500 | 20400 | 20400 | 20400 | 20350 | 684 |
| 577 | 20240320 | 095700 | 5082654550 | 20400 | 20350 | 20400 | 20300 | 2401 |
| 578 | 20240320 | 095600 | 5033795900 | 20350 | 20450 | 20450 | 20350 | 894 |
| 579 | 20240320 | 095500 | 5015553600 | 20450 | 20450 | 20500 | 20400 | 245 |
| 580 | 20240320 | 095400 | 5010538250 | 20500 | 20250 | 20500 | 20200 | 4532 |
| 581 | 20240320 | 095300 | 4918485150 | 20300 | 20300 | 20350 | 20250 | 3575 |
| 582 | 20240320 | 095200 | 4845853800 | 20300 | 20300 | 20400 | 20200 | 9233 |
| 583 | 20240320 | 095100 | 4658803600 | 20400 | 20500 | 20500 | 20300 | 3793 |
| 584 | 20240320 | 095000 | 4581479300 | 20450 | 20350 | 20500 | 20350 | 3454 |
| 585 | 20240320 | 094900 | 4510949800 | 20350 | 20500 | 20550 | 20300 | 10916 |
| 586 | 20240320 | 094800 | 4288356100 | 20600 | 20550 | 20600 | 20500 | 7647 |
| 587 | 20240320 | 094700 | 4131347350 | 20600 | 20650 | 20650 | 20550 | 1110 |
| 588 | 20240320 | 094600 | 4108502100 | 20650 | 20700 | 20700 | 20600 | 2330 |
| 589 | 20240320 | 094500 | 4060437700 | 20650 | 20600 | 20650 | 20550 | 2184 |
| 590 | 20240320 | 094400 | 4015459250 | 20600 | 20600 | 20650 | 20550 | 3749 |
| 591 | 20240320 | 094300 | 3938224150 | 20600 | 20700 | 20700 | 20600 | 3608 |
| 592 | 20240320 | 094200 | 3863759650 | 20700 | 20750 | 20750 | 20650 | 2823 |
| 593 | 20240320 | 094100 | 3805365950 | 20750 | 20900 | 20900 | 20750 | 4596 |
| 594 | 20240320 | 094000 | 3709789600 | 20900 | 21050 | 21050 | 20900 | 4554 |
| 595 | 20240320 | 093900 | 3614405000 | 21050 | 21050 | 21050 | 21000 | 845 |
| 596 | 20240320 | 093800 | 3596643450 | 21050 | 21000 | 21050 | 21000 | 1611 |
| 597 | 20240320 | 093700 | 3562788950 | 21000 | 21100 | 21150 | 21000 | 2094 |
| 598 | 20240320 | 093600 | 3518637750 | 21100 | 21150 | 21150 | 21000 | 2255 |
| 599 | 20240320 | 093500 | 3471113550 | 21150 | 21050 | 21200 | 21000 | 3909 |
| 600 | 20240320 | 093400 | 3388758250 | 21050 | 21150 | 21200 | 21000 | 3755 |
| 601 | 20240320 | 093300 | 3309707850 | 21150 | 21100 | 21200 | 21050 | 3365 |
| 602 | 20240320 | 093200 | 3238637550 | 21100 | 21150 | 21150 | 21000 | 2856 |
| 603 | 20240320 | 093100 | 3178486450 | 21150 | 21000 | 21150 | 21000 | 5768 |
| 604 | 20240320 | 093000 | 3056908200 | 21000 | 21000 | 21100 | 20950 | 8307 |
| 605 | 20240320 | 092900 | 2882456600 | 21000 | 21200 | 21250 | 21000 | 13431 |
| 606 | 20240320 | 092800 | 2599843600 | 21200 | 21000 | 21250 | 20950 | 7618 |
| 607 | 20240320 | 092700 | 2438882350 | 21000 | 20950 | 21000 | 20950 | 7531 |
| 608 | 20240320 | 092600 | 2280836850 | 20950 | 21050 | 21200 | 20800 | 9469 |
| 609 | 20240320 | 092500 | 2081840150 | 21050 | 21000 | 21200 | 20900 | 6320 |
| 610 | 20240320 | 092400 | 1949004450 | 21000 | 21000 | 21000 | 20950 | 7682 |
| 611 | 20240320 | 092300 | 1787721850 | 21000 | 21100 | 21300 | 20900 | 12880 |
| 612 | 20240320 | 092200 | 1516794000 | 21100 | 21050 | 21250 | 20850 | 5475 |
| 613 | 20240320 | 092100 | 1401472850 | 21050 | 20800 | 21150 | 20600 | 7530 |
| 614 | 20240320 | 092000 | 1244116850 | 20800 | 20850 | 20850 | 20550 | 13752 |
| 615 | 20240320 | 091900 | 959882100 | 20850 | 20900 | 20950 | 20850 | 2329 |
| 616 | 20240320 | 091800 | 911279400 | 20900 | 20900 | 20950 | 20850 | 4337 |
| 617 | 20240320 | 091700 | 820759350 | 20900 | 20900 | 21000 | 20900 | 1312 |
| 618 | 20240320 | 091600 | 793337350 | 20900 | 20950 | 20950 | 20900 | 3462 |
| 619 | 20240320 | 091500 | 720856850 | 21000 | 20950 | 21000 | 20950 | 641 |
| 620 | 20240320 | 091400 | 707426850 | 21000 | 21000 | 21050 | 20950 | 1243 |
| 621 | 20240320 | 091300 | 681328250 | 20950 | 21000 | 21200 | 20950 | 723 |
| 622 | 20240320 | 091200 | 666166850 | 21200 | 20950 | 21200 | 20900 | 4732 |
| 623 | 20240320 | 091100 | 567063450 | 21000 | 21000 | 21050 | 20950 | 4134 |
| 624 | 20240320 | 091000 | 480304650 | 21000 | 21150 | 21150 | 21000 | 6983 |
| 625 | 20240320 | 090900 | 333196850 | 21150 | 21200 | 21250 | 21150 | 1277 |
| 626 | 20240320 | 090800 | 306147700 | 21150 | 21150 | 21200 | 21150 | 739 |
| 627 | 20240320 | 090700 | 290503500 | 21200 | 21250 | 21250 | 21200 | 1696 |
| 628 | 20240320 | 090600 | 254533800 | 21200 | 21200 | 21250 | 21200 | 195 |
| 629 | 20240320 | 090500 | 250397100 | 21200 | 21200 | 21250 | 21200 | 548 |
| 630 | 20240320 | 090400 | 238773850 | 21200 | 21200 | 21250 | 21150 | 850 |
| 631 | 20240320 | 090300 | 220746650 | 21200 | 21250 | 21250 | 21200 | 1498 |
| 632 | 20240320 | 090200 | 188979350 | 21250 | 21300 | 21300 | 21250 | 617 |
| 633 | 20240320 | 090100 | 175858900 | 21300 | 21350 | 21350 | 21200 | 2585 |
| 634 | 20240320 | 090000 | 120814250 | 21300 | 21200 | 21350 | 21200 | 5688 |