33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 192800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 3 | 20240325 | 192700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20240325 | 192600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20240325 | 192500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20240325 | 192400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20240325 | 192300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20240325 | 192200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20240325 | 192100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20240325 | 192000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20240325 | 191900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20240325 | 191800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20240325 | 191700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20240325 | 191600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20240325 | 191500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20240325 | 191400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20240325 | 191300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20240325 | 191200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20240325 | 191100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20240325 | 191000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20240325 | 190900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20240325 | 190800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20240325 | 190700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20240325 | 190600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20240325 | 190500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20240325 | 190400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20240325 | 190300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20240325 | 190200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20240325 | 190100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20240325 | 190000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20240325 | 185900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20240325 | 185800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 33 | 20240325 | 185700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20240325 | 185600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20240325 | 185500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20240325 | 185400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20240325 | 185300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20240325 | 185200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20240325 | 185100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20240325 | 185000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20240325 | 184900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20240325 | 184800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20240325 | 184700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20240325 | 184600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20240325 | 184500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20240325 | 184400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20240325 | 184300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20240325 | 184200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20240325 | 184100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20240325 | 184000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20240325 | 183900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20240325 | 183800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20240325 | 183700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20240325 | 183600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20240325 | 183500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20240325 | 183400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20240325 | 183300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20240325 | 183200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20240325 | 183100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20240325 | 183000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20240325 | 182900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20240325 | 182800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 63 | 20240325 | 182700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20240325 | 182600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20240325 | 182500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20240325 | 182400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20240325 | 182300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20240325 | 182200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20240325 | 182100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20240325 | 182000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20240325 | 181900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20240325 | 181800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20240325 | 181700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20240325 | 181600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20240325 | 181500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20240325 | 181400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20240325 | 181300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20240325 | 181200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20240325 | 181100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20240325 | 181000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20240325 | 180900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20240325 | 180800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20240325 | 180700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20240325 | 180600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20240325 | 180500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20240325 | 180400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20240325 | 180300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20240325 | 180200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20240325 | 180100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20240325 | 180000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20240325 | 175900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20240325 | 175800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 93 | 20240325 | 175700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20240325 | 175600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20240325 | 175500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20240325 | 175400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20240325 | 175300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20240325 | 175200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20240325 | 175100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20240325 | 175000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20240325 | 174900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20240325 | 174800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20240325 | 174700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20240325 | 174600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20240325 | 174500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20240325 | 174400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20240325 | 174300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20240325 | 174200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20240325 | 174100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20240325 | 174000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20240325 | 173900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20240325 | 173800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20240325 | 173700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20240325 | 173600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20240325 | 173500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20240325 | 173400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20240325 | 173300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20240325 | 173200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20240325 | 173100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20240325 | 173000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20240325 | 172900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20240325 | 172800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 123 | 20240325 | 172700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20240325 | 172600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20240325 | 172500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20240325 | 172400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20240325 | 172300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20240325 | 172200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20240325 | 172100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20240325 | 172000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20240325 | 171900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20240325 | 171800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20240325 | 171700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20240325 | 171600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20240325 | 171500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20240325 | 171400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20240325 | 171300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20240325 | 171200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20240325 | 171100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20240325 | 171000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20240325 | 170900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20240325 | 170800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20240325 | 170700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20240325 | 170600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20240325 | 170500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20240325 | 170400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20240325 | 170300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20240325 | 170200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20240325 | 170100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20240325 | 170000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20240325 | 165900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20240325 | 165800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 153 | 20240325 | 165700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20240325 | 165600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20240325 | 165500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20240325 | 165400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20240325 | 165300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20240325 | 165200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20240325 | 165100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20240325 | 165000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20240325 | 164900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20240325 | 164800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20240325 | 164700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20240325 | 164600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20240325 | 164500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20240325 | 164400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20240325 | 164300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20240325 | 164200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20240325 | 164100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20240325 | 164000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20240325 | 163900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20240325 | 163800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20240325 | 163700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20240325 | 163600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20240325 | 163500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20240325 | 163400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20240325 | 163300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20240325 | 163200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20240325 | 163100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20240325 | 163000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20240325 | 162900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20240325 | 162800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 183 | 20240325 | 162700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20240325 | 162600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20240325 | 162500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20240325 | 162400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20240325 | 162300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20240325 | 162200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20240325 | 162100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20240325 | 162000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20240325 | 161900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20240325 | 161800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20240325 | 161700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20240325 | 161600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20240325 | 161500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20240325 | 161400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20240325 | 161300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20240325 | 161200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20240325 | 161100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20240325 | 161000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20240325 | 160900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20240325 | 160800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20240325 | 160700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20240325 | 160600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20240325 | 160500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20240325 | 160400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20240325 | 160300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20240325 | 160200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20240325 | 160100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20240325 | 160000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20240325 | 155900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20240325 | 155800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 213 | 20240325 | 155700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20240325 | 155600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20240325 | 155500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20240325 | 155400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20240325 | 155300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20240325 | 155200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20240325 | 155100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20240325 | 155000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20240325 | 154900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20240325 | 154800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 223 | 20240325 | 154700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 224 | 20240325 | 154600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 225 | 20240325 | 154500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20240325 | 154400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20240325 | 154300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20240325 | 154200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20240325 | 154100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20240325 | 154000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20240325 | 153900 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20240325 | 153800 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20240325 | 153700 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20240325 | 153600 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20240325 | 153500 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20240325 | 153400 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20240325 | 153300 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20240325 | 153200 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20240325 | 153100 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20240325 | 153000 | 7645582150 | 30550 | 30550 | 30550 | 30550 | 6589 |
| 241 | 20240325 | 152900 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 242 | 20240325 | 152800 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 243 | 20240325 | 152700 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 244 | 20240325 | 152600 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 245 | 20240325 | 152500 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 246 | 20240325 | 152400 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 247 | 20240325 | 152300 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20240325 | 152200 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20240325 | 152100 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20240325 | 152000 | 7444288200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20240325 | 151900 | 7444288200 | 30600 | 30550 | 30600 | 30500 | 207 |
| 252 | 20240325 | 151800 | 7437964000 | 30550 | 30600 | 30600 | 30500 | 2598 |
| 253 | 20240325 | 151700 | 7358600650 | 30600 | 30550 | 30600 | 30550 | 1074 |
| 254 | 20240325 | 151600 | 7325784600 | 30550 | 30600 | 30600 | 30550 | 763 |
| 255 | 20240325 | 151500 | 7302473300 | 30650 | 30600 | 30650 | 30550 | 1483 |
| 256 | 20240325 | 151400 | 7257096800 | 30650 | 30600 | 30650 | 30600 | 1306 |
| 257 | 20240325 | 151300 | 7217120450 | 30600 | 30600 | 30650 | 30550 | 2643 |
| 258 | 20240325 | 151200 | 7136248950 | 30600 | 30600 | 30600 | 30600 | 984 |
| 259 | 20240325 | 151100 | 7106138550 | 30600 | 30650 | 30650 | 30600 | 49 |
| 260 | 20240325 | 151000 | 7104638650 | 30650 | 30600 | 30700 | 30600 | 2938 |
| 261 | 20240325 | 150900 | 7014693700 | 30600 | 30650 | 30650 | 30600 | 214 |
| 262 | 20240325 | 150800 | 7008140300 | 30650 | 30650 | 30650 | 30600 | 353 |
| 263 | 20240325 | 150700 | 6997329950 | 30650 | 30650 | 30650 | 30650 | 1005 |
| 264 | 20240325 | 150600 | 6966526700 | 30650 | 30650 | 30700 | 30650 | 342 |
| 265 | 20240325 | 150500 | 6956044350 | 30650 | 30700 | 30700 | 30650 | 980 |
| 266 | 20240325 | 150400 | 6926005100 | 30650 | 30650 | 30700 | 30650 | 425 |
| 267 | 20240325 | 150300 | 6912977950 | 30650 | 30700 | 30700 | 30650 | 148 |
| 268 | 20240325 | 150200 | 6908439950 | 30700 | 30700 | 30700 | 30700 | 51 |
| 269 | 20240325 | 150100 | 6906874250 | 30700 | 30700 | 30700 | 30700 | 323 |
| 270 | 20240325 | 150000 | 6896958150 | 30700 | 30700 | 30750 | 30700 | 8 |
| 271 | 20240325 | 145900 | 6896712500 | 30750 | 30750 | 30750 | 30700 | 259 |
| 272 | 20240325 | 145800 | 6888761050 | 30750 | 30700 | 30750 | 30700 | 223 |
| 273 | 20240325 | 145700 | 6881914850 | 30700 | 30700 | 30700 | 30700 | 839 |
| 274 | 20240325 | 145600 | 6856157550 | 30700 | 30650 | 30700 | 30650 | 2190 |
| 275 | 20240325 | 145500 | 6789033950 | 30650 | 30650 | 30700 | 30650 | 47 |
| 276 | 20240325 | 145400 | 6787593350 | 30650 | 30700 | 30700 | 30650 | 202 |
| 277 | 20240325 | 145300 | 6781395550 | 30750 | 30700 | 30750 | 30700 | 438 |
| 278 | 20240325 | 145200 | 6767948750 | 30700 | 30650 | 30700 | 30650 | 209 |
| 279 | 20240325 | 145100 | 6761536700 | 30700 | 30700 | 30700 | 30650 | 148 |
| 280 | 20240325 | 145000 | 6756993200 | 30700 | 30700 | 30750 | 30650 | 3067 |
| 281 | 20240325 | 144900 | 6662839250 | 30650 | 30700 | 30700 | 30650 | 296 |
| 282 | 20240325 | 144800 | 6653758800 | 30700 | 30650 | 30700 | 30650 | 330 |
| 283 | 20240325 | 144700 | 6643640750 | 30650 | 30650 | 30700 | 30650 | 555 |
| 284 | 20240325 | 144600 | 6626629850 | 30650 | 30700 | 30700 | 30650 | 21 |
| 285 | 20240325 | 144500 | 6625985750 | 30650 | 30650 | 30650 | 30650 | 430 |
| 286 | 20240325 | 144400 | 6612806250 | 30650 | 30650 | 30700 | 30650 | 280 |
| 287 | 20240325 | 144300 | 6604224150 | 30700 | 30700 | 30700 | 30650 | 326 |
| 288 | 20240325 | 144200 | 6594232000 | 30650 | 30650 | 30650 | 30650 | 115 |
| 289 | 20240325 | 144100 | 6590707250 | 30650 | 30650 | 30650 | 30650 | 564 |
| 290 | 20240325 | 144000 | 6573420650 | 30650 | 30650 | 30700 | 30650 | 536 |
| 291 | 20240325 | 143900 | 6556990550 | 30650 | 30650 | 30650 | 30650 | 134 |
| 292 | 20240325 | 143800 | 6552883450 | 30700 | 30650 | 30700 | 30650 | 31 |
| 293 | 20240325 | 143700 | 6551933250 | 30700 | 30650 | 30700 | 30650 | 108 |
| 294 | 20240325 | 143600 | 6548622750 | 30650 | 30700 | 30700 | 30650 | 51 |
| 295 | 20240325 | 143500 | 6547059550 | 30700 | 30650 | 30700 | 30650 | 7 |
| 296 | 20240325 | 143400 | 6546844950 | 30650 | 30650 | 30650 | 30650 | 206 |
| 297 | 20240325 | 143300 | 6540531050 | 30650 | 30650 | 30700 | 30650 | 626 |
| 298 | 20240325 | 143200 | 6521344100 | 30650 | 30650 | 30700 | 30650 | 497 |
| 299 | 20240325 | 143100 | 6506111000 | 30650 | 30650 | 30650 | 30650 | 303 |
| 300 | 20240325 | 143000 | 6496824050 | 30650 | 30650 | 30700 | 30650 | 182 |
| 301 | 20240325 | 142900 | 6491242400 | 30650 | 30650 | 30700 | 30650 | 224 |
| 302 | 20240325 | 142800 | 6484376250 | 30650 | 30650 | 30700 | 30650 | 175 |
| 303 | 20240325 | 142700 | 6479012400 | 30650 | 30650 | 30650 | 30650 | 103 |
| 304 | 20240325 | 142600 | 6475855450 | 30650 | 30650 | 30650 | 30650 | 222 |
| 305 | 20240325 | 142500 | 6469051150 | 30700 | 30700 | 30700 | 30650 | 18 |
| 306 | 20240325 | 142400 | 6468498650 | 30650 | 30650 | 30650 | 30650 | 150 |
| 307 | 20240325 | 142300 | 6463901150 | 30650 | 30700 | 30700 | 30650 | 38 |
| 308 | 20240325 | 142200 | 6462734900 | 30650 | 30700 | 30700 | 30650 | 3 |
| 309 | 20240325 | 142100 | 6462642900 | 30700 | 30650 | 30700 | 30650 | 9 |
| 310 | 20240325 | 142000 | 6462367000 | 30650 | 30650 | 30650 | 30650 | 218 |
| 311 | 20240325 | 141900 | 6455685300 | 30650 | 30650 | 30700 | 30650 | 101 |
| 312 | 20240325 | 141800 | 6452589450 | 30650 | 30650 | 30700 | 30650 | 290 |
| 313 | 20240325 | 141700 | 6443700400 | 30650 | 30650 | 30650 | 30650 | 445 |
| 314 | 20240325 | 141600 | 6430061150 | 30650 | 30650 | 30650 | 30650 | 902 |
| 315 | 20240325 | 141500 | 6402414850 | 30650 | 30650 | 30700 | 30650 | 744 |
| 316 | 20240325 | 141400 | 6379611100 | 30650 | 30650 | 30700 | 30650 | 272 |
| 317 | 20240325 | 141300 | 6371269300 | 30650 | 30700 | 30700 | 30650 | 676 |
| 318 | 20240325 | 141200 | 6350522600 | 30750 | 30700 | 30750 | 30700 | 39 |
| 319 | 20240325 | 141100 | 6349325250 | 30700 | 30700 | 30750 | 30700 | 234 |
| 320 | 20240325 | 141000 | 6342141400 | 30700 | 30700 | 30700 | 30700 | 288 |
| 321 | 20240325 | 140900 | 6333299800 | 30700 | 30700 | 30750 | 30700 | 153 |
| 322 | 20240325 | 140800 | 6328602650 | 30750 | 30700 | 30750 | 30700 | 237 |
| 323 | 20240325 | 140700 | 6321326650 | 30750 | 30700 | 30750 | 30700 | 54 |
| 324 | 20240325 | 140600 | 6319668650 | 30700 | 30750 | 30750 | 30700 | 154 |
| 325 | 20240325 | 140500 | 6314940750 | 30750 | 30750 | 30800 | 30700 | 119 |
| 326 | 20240325 | 140400 | 6311285250 | 30750 | 30700 | 30750 | 30700 | 937 |
| 327 | 20240325 | 140300 | 6282472600 | 30750 | 30700 | 30750 | 30650 | 230 |
| 328 | 20240325 | 140200 | 6275405900 | 30700 | 30650 | 30750 | 30650 | 1435 |
| 329 | 20240325 | 140100 | 6231351600 | 30700 | 30650 | 30700 | 30650 | 65 |
| 330 | 20240325 | 140000 | 6229359200 | 30650 | 30650 | 30650 | 30650 | 367 |
| 331 | 20240325 | 135900 | 6218110650 | 30650 | 30650 | 30650 | 30650 | 348 |
| 332 | 20240325 | 135800 | 6207444450 | 30650 | 30650 | 30700 | 30650 | 122 |
| 333 | 20240325 | 135700 | 6203705100 | 30650 | 30600 | 30650 | 30600 | 1627 |
| 334 | 20240325 | 135600 | 6153888100 | 30600 | 30650 | 30650 | 30600 | 221 |
| 335 | 20240325 | 135500 | 6147125450 | 30600 | 30600 | 30650 | 30600 | 577 |
| 336 | 20240325 | 135400 | 6129469100 | 30600 | 30600 | 30650 | 30600 | 369 |
| 337 | 20240325 | 135300 | 6118177650 | 30600 | 30600 | 30600 | 30600 | 216 |
| 338 | 20240325 | 135200 | 6111568050 | 30600 | 30600 | 30650 | 30600 | 152 |
| 339 | 20240325 | 135100 | 6106916800 | 30600 | 30600 | 30650 | 30600 | 142 |
| 340 | 20240325 | 135000 | 6102571550 | 30600 | 30600 | 30600 | 30600 | 179 |
| 341 | 20240325 | 134900 | 6097094150 | 30600 | 30650 | 30650 | 30600 | 514 |
| 342 | 20240325 | 134800 | 6081340100 | 30650 | 30600 | 30650 | 30600 | 361 |
| 343 | 20240325 | 134700 | 6070293200 | 30700 | 30650 | 30700 | 30600 | 710 |
| 344 | 20240325 | 134600 | 6048555850 | 30650 | 30650 | 30650 | 30650 | 568 |
| 345 | 20240325 | 134500 | 6031146650 | 30650 | 30700 | 30700 | 30650 | 409 |
| 346 | 20240325 | 134400 | 6018610650 | 30650 | 30650 | 30650 | 30650 | 416 |
| 347 | 20240325 | 134300 | 6005860250 | 30650 | 30650 | 30700 | 30650 | 204 |
| 348 | 20240325 | 134200 | 5999607600 | 30700 | 30650 | 30700 | 30650 | 461 |
| 349 | 20240325 | 134100 | 5985477900 | 30700 | 30650 | 30700 | 30600 | 245 |
| 350 | 20240325 | 134000 | 5977970350 | 30650 | 30600 | 30650 | 30600 | 278 |
| 351 | 20240325 | 133900 | 5969463350 | 30650 | 30600 | 30650 | 30600 | 165 |
| 352 | 20240325 | 133800 | 5964414300 | 30600 | 30600 | 30700 | 30600 | 462 |
| 353 | 20240325 | 133700 | 5950261150 | 30600 | 30600 | 30650 | 30600 | 219 |
| 354 | 20240325 | 133600 | 5943559200 | 30600 | 30600 | 30650 | 30600 | 83 |
| 355 | 20240325 | 133500 | 5941017700 | 30600 | 30600 | 30650 | 30600 | 336 |
| 356 | 20240325 | 133400 | 5930736000 | 30600 | 30650 | 30650 | 30600 | 495 |
| 357 | 20240325 | 133300 | 5915588800 | 30600 | 30600 | 30650 | 30600 | 381 |
| 358 | 20240325 | 133200 | 5903928700 | 30600 | 30600 | 30650 | 30600 | 431 |
| 359 | 20240325 | 133100 | 5890739950 | 30650 | 30650 | 30700 | 30600 | 129 |
| 360 | 20240325 | 133000 | 5886787800 | 30650 | 30600 | 30700 | 30600 | 283 |
| 361 | 20240325 | 132900 | 5878122650 | 30600 | 30600 | 30650 | 30600 | 350 |
| 362 | 20240325 | 132800 | 5867405350 | 30600 | 30600 | 30650 | 30600 | 283 |
| 363 | 20240325 | 132700 | 5858745500 | 30600 | 30650 | 30700 | 30600 | 270 |
| 364 | 20240325 | 132600 | 5850479100 | 30650 | 30650 | 30700 | 30650 | 248 |
| 365 | 20240325 | 132500 | 5842877800 | 30600 | 30600 | 30650 | 30600 | 259 |
| 366 | 20240325 | 132400 | 5834952200 | 30650 | 30600 | 30650 | 30600 | 202 |
| 367 | 20240325 | 132300 | 5828768850 | 30600 | 30650 | 30650 | 30600 | 1260 |
| 368 | 20240325 | 132200 | 5790183350 | 30650 | 30650 | 30650 | 30650 | 368 |
| 369 | 20240325 | 132100 | 5778904150 | 30650 | 30650 | 30700 | 30650 | 325 |
| 370 | 20240325 | 132000 | 5768942700 | 30650 | 30650 | 30700 | 30650 | 202 |
| 371 | 20240325 | 131900 | 5762751300 | 30650 | 30700 | 30700 | 30650 | 37 |
| 372 | 20240325 | 131800 | 5761616400 | 30700 | 30650 | 30700 | 30650 | 225 |
| 373 | 20240325 | 131700 | 5754709700 | 30650 | 30600 | 30650 | 30600 | 528 |
| 374 | 20240325 | 131600 | 5738533900 | 30650 | 30600 | 30650 | 30600 | 208 |
| 375 | 20240325 | 131500 | 5732168800 | 30600 | 30600 | 30650 | 30600 | 379 |
| 376 | 20240325 | 131400 | 5720570600 | 30600 | 30600 | 30650 | 30600 | 245 |
| 377 | 20240325 | 131300 | 5713067500 | 30650 | 30600 | 30650 | 30600 | 384 |
| 378 | 20240325 | 131200 | 5701316850 | 30600 | 30600 | 30600 | 30600 | 3466 |
| 379 | 20240325 | 131100 | 5595257250 | 30600 | 30650 | 30650 | 30600 | 310 |
| 380 | 20240325 | 131000 | 5585771200 | 30600 | 30600 | 30650 | 30600 | 362 |
| 381 | 20240325 | 130900 | 5574692900 | 30600 | 30600 | 30650 | 30600 | 121 |
| 382 | 20240325 | 130800 | 5570990250 | 30650 | 30650 | 30650 | 30600 | 181 |
| 383 | 20240325 | 130700 | 5565450200 | 30600 | 30600 | 30650 | 30600 | 175 |
| 384 | 20240325 | 130600 | 5560093650 | 30650 | 30650 | 30650 | 30600 | 423 |
| 385 | 20240325 | 130500 | 5547147850 | 30650 | 30650 | 30650 | 30600 | 168 |
| 386 | 20240325 | 130400 | 5542004450 | 30650 | 30650 | 30650 | 30600 | 415 |
| 387 | 20240325 | 130300 | 5529284900 | 30650 | 30600 | 30650 | 30600 | 751 |
| 388 | 20240325 | 130200 | 5506303550 | 30650 | 30600 | 30700 | 30600 | 462 |
| 389 | 20240325 | 130100 | 5492148300 | 30650 | 30650 | 30700 | 30600 | 893 |
| 390 | 20240325 | 130000 | 5464763950 | 30650 | 30650 | 30700 | 30650 | 250 |
| 391 | 20240325 | 125900 | 5457099950 | 30650 | 30650 | 30700 | 30650 | 339 |
| 392 | 20240325 | 125800 | 5446707650 | 30650 | 30650 | 30700 | 30650 | 74 |
| 393 | 20240325 | 125700 | 5444439250 | 30650 | 30650 | 30700 | 30650 | 189 |
| 394 | 20240325 | 125600 | 5438643100 | 30650 | 30650 | 30700 | 30650 | 137 |
| 395 | 20240325 | 125500 | 5434443600 | 30650 | 30650 | 30700 | 30650 | 219 |
| 396 | 20240325 | 125400 | 5427731200 | 30650 | 30650 | 30700 | 30650 | 320 |
| 397 | 20240325 | 125300 | 5417921600 | 30700 | 30650 | 30700 | 30650 | 361 |
| 398 | 20240325 | 125200 | 5406851950 | 30650 | 30650 | 30700 | 30650 | 560 |
| 399 | 20240325 | 125100 | 5389678900 | 30700 | 30650 | 30700 | 30650 | 64 |
| 400 | 20240325 | 125000 | 5387717250 | 30600 | 30600 | 30650 | 30600 | 883 |
| 401 | 20240325 | 124900 | 5360669550 | 30600 | 30600 | 30650 | 30600 | 993 |
| 402 | 20240325 | 124800 | 5330273350 | 30650 | 30650 | 30650 | 30600 | 766 |
| 403 | 20240325 | 124700 | 5306831700 | 30600 | 30650 | 30700 | 30600 | 402 |
| 404 | 20240325 | 124600 | 5294519150 | 30600 | 30650 | 30650 | 30600 | 218 |
| 405 | 20240325 | 124500 | 5287842750 | 30650 | 30600 | 30650 | 30600 | 612 |
| 406 | 20240325 | 124400 | 5269096200 | 30600 | 30650 | 30650 | 30600 | 628 |
| 407 | 20240325 | 124300 | 5249879050 | 30600 | 30600 | 30650 | 30600 | 1256 |
| 408 | 20240325 | 124200 | 5211435100 | 30600 | 30650 | 30650 | 30600 | 2414 |
| 409 | 20240325 | 124100 | 5137465050 | 30650 | 30650 | 30650 | 30650 | 338 |
| 410 | 20240325 | 124000 | 5127105350 | 30650 | 30700 | 30700 | 30650 | 255 |
| 411 | 20240325 | 123900 | 5119289400 | 30650 | 30700 | 30750 | 30650 | 3247 |
| 412 | 20240325 | 123800 | 5019606300 | 30700 | 30700 | 30700 | 30700 | 53 |
| 413 | 20240325 | 123700 | 5017979200 | 30700 | 30700 | 30750 | 30700 | 1475 |
| 414 | 20240325 | 123600 | 4972696650 | 30700 | 30700 | 30750 | 30700 | 395 |
| 415 | 20240325 | 123500 | 4960569600 | 30700 | 30650 | 30750 | 30650 | 814 |
| 416 | 20240325 | 123400 | 4935600850 | 30700 | 30700 | 30750 | 30650 | 3679 |
| 417 | 20240325 | 123300 | 4822661200 | 30700 | 30700 | 30750 | 30700 | 385 |
| 418 | 20240325 | 123200 | 4810836450 | 30700 | 30700 | 30700 | 30700 | 810 |
| 419 | 20240325 | 123100 | 4785969450 | 30700 | 30750 | 30800 | 30700 | 5429 |
| 420 | 20240325 | 123000 | 4619051700 | 30750 | 30800 | 30800 | 30750 | 66 |
| 421 | 20240325 | 122900 | 4617021650 | 30750 | 30800 | 30800 | 30750 | 57 |
| 422 | 20240325 | 122800 | 4615266900 | 30750 | 30750 | 30800 | 30750 | 220 |
| 423 | 20240325 | 122700 | 4608501350 | 30750 | 30750 | 30750 | 30750 | 279 |
| 424 | 20240325 | 122600 | 4599922100 | 30750 | 30800 | 30800 | 30750 | 317 |
| 425 | 20240325 | 122500 | 4590172750 | 30800 | 30750 | 30800 | 30750 | 228 |
| 426 | 20240325 | 122400 | 4583160100 | 30750 | 30750 | 30800 | 30750 | 420 |
| 427 | 20240325 | 122300 | 4570242950 | 30800 | 30800 | 30800 | 30750 | 147 |
| 428 | 20240325 | 122200 | 4565717700 | 30800 | 30800 | 30800 | 30750 | 3338 |
| 429 | 20240325 | 122100 | 4462929650 | 30800 | 30800 | 30800 | 30800 | 334 |
| 430 | 20240325 | 122000 | 4452642450 | 30800 | 30850 | 30850 | 30800 | 583 |
| 431 | 20240325 | 121900 | 4434686000 | 30800 | 30800 | 30850 | 30800 | 370 |
| 432 | 20240325 | 121800 | 4423284500 | 30800 | 30800 | 30800 | 30800 | 336 |
| 433 | 20240325 | 121700 | 4412935700 | 30850 | 30800 | 30850 | 30800 | 51 |
| 434 | 20240325 | 121600 | 4411364850 | 30800 | 30800 | 30800 | 30800 | 58 |
| 435 | 20240325 | 121500 | 4409578450 | 30850 | 30800 | 30850 | 30800 | 42 |
| 436 | 20240325 | 121400 | 4408284800 | 30800 | 30800 | 30850 | 30800 | 814 |
| 437 | 20240325 | 121300 | 4383210750 | 30800 | 30800 | 30800 | 30800 | 160 |
| 438 | 20240325 | 121200 | 4378282750 | 30800 | 30850 | 30850 | 30800 | 728 |
| 439 | 20240325 | 121100 | 4355824250 | 30850 | 30850 | 30850 | 30850 | 207 |
| 440 | 20240325 | 121000 | 4349438300 | 30850 | 30850 | 30850 | 30850 | 23 |
| 441 | 20240325 | 120900 | 4348728750 | 30850 | 30850 | 30900 | 30850 | 405 |
| 442 | 20240325 | 120800 | 4336234000 | 30850 | 30850 | 30900 | 30850 | 34 |
| 443 | 20240325 | 120700 | 4335184600 | 30850 | 30850 | 30850 | 30850 | 43 |
| 444 | 20240325 | 120600 | 4333858050 | 30850 | 30850 | 30900 | 30850 | 57 |
| 445 | 20240325 | 120500 | 4332099550 | 30850 | 30850 | 30850 | 30850 | 60 |
| 446 | 20240325 | 120400 | 4330248550 | 30850 | 30850 | 30900 | 30850 | 717 |
| 447 | 20240325 | 120300 | 4308129000 | 30850 | 30850 | 30850 | 30850 | 27 |
| 448 | 20240325 | 120200 | 4307296050 | 30850 | 30850 | 30850 | 30850 | 44 |
| 449 | 20240325 | 120100 | 4305938650 | 30850 | 30850 | 30900 | 30850 | 153 |
| 450 | 20240325 | 120000 | 4301217050 | 30900 | 30900 | 30900 | 30850 | 567 |
| 451 | 20240325 | 115900 | 4283725000 | 30850 | 30850 | 30850 | 30850 | 95 |
| 452 | 20240325 | 115800 | 4280794250 | 30850 | 30850 | 30850 | 30850 | 44 |
| 453 | 20240325 | 115700 | 4279436850 | 30850 | 30850 | 30900 | 30850 | 40 |
| 454 | 20240325 | 115600 | 4278202400 | 30850 | 30900 | 30900 | 30850 | 213 |
| 455 | 20240325 | 115500 | 4271631200 | 30850 | 30850 | 30900 | 30850 | 116 |
| 456 | 20240325 | 115400 | 4268050250 | 30900 | 30850 | 30900 | 30850 | 47 |
| 457 | 20240325 | 115300 | 4266598300 | 30850 | 30850 | 30900 | 30850 | 57 |
| 458 | 20240325 | 115200 | 4264839800 | 30850 | 30850 | 30850 | 30850 | 10 |
| 459 | 20240325 | 115100 | 4264531300 | 30850 | 30850 | 30850 | 30850 | 105 |
| 460 | 20240325 | 115000 | 4261292050 | 30950 | 30850 | 30950 | 30800 | 284 |
| 461 | 20240325 | 114900 | 4252513750 | 30800 | 30850 | 30850 | 30800 | 176 |
| 462 | 20240325 | 114800 | 4247084850 | 30850 | 30800 | 30850 | 30800 | 1005 |
| 463 | 20240325 | 114700 | 4216123400 | 30800 | 30800 | 30850 | 30800 | 491 |
| 464 | 20240325 | 114600 | 4201000550 | 30800 | 30850 | 30900 | 30800 | 396 |
| 465 | 20240325 | 114500 | 4188788450 | 30850 | 30800 | 30900 | 30800 | 621 |
| 466 | 20240325 | 114400 | 4169659200 | 30800 | 30850 | 30850 | 30800 | 66 |
| 467 | 20240325 | 114300 | 4167625800 | 30850 | 30850 | 30850 | 30800 | 2273 |
| 468 | 20240325 | 114200 | 4097503850 | 30850 | 30850 | 30850 | 30850 | 350 |
| 469 | 20240325 | 114100 | 4086706350 | 30850 | 30850 | 30850 | 30850 | 114 |
| 470 | 20240325 | 114000 | 4083189450 | 30900 | 30850 | 30900 | 30850 | 32 |
| 471 | 20240325 | 113900 | 4082201850 | 30850 | 30850 | 30900 | 30850 | 58 |
| 472 | 20240325 | 113800 | 4080412050 | 30900 | 30900 | 30950 | 30900 | 133 |
| 473 | 20240325 | 113700 | 4076302050 | 30900 | 30900 | 30950 | 30900 | 416 |
| 474 | 20240325 | 113600 | 4063447300 | 30900 | 30850 | 30900 | 30850 | 23 |
| 475 | 20240325 | 113500 | 4062736850 | 30850 | 30900 | 30900 | 30850 | 216 |
| 476 | 20240325 | 113400 | 4056063150 | 30850 | 30850 | 30900 | 30850 | 47 |
| 477 | 20240325 | 113300 | 4054613100 | 30850 | 30850 | 30900 | 30850 | 59 |
| 478 | 20240325 | 113200 | 4052791150 | 30900 | 30850 | 30900 | 30850 | 64 |
| 479 | 20240325 | 113100 | 4050816650 | 30900 | 30900 | 30900 | 30850 | 113 |
| 480 | 20240325 | 113000 | 4047325250 | 30900 | 30850 | 30950 | 30850 | 785 |
| 481 | 20240325 | 112900 | 4023107450 | 30900 | 30900 | 30900 | 30850 | 19 |
| 482 | 20240325 | 112800 | 4022520500 | 30900 | 30900 | 30900 | 30850 | 1124 |
| 483 | 20240325 | 112700 | 3987789100 | 30900 | 30900 | 30900 | 30900 | 207 |
| 484 | 20240325 | 112600 | 3981392800 | 30900 | 30900 | 30950 | 30900 | 26 |
| 485 | 20240325 | 112500 | 3980589350 | 30900 | 30900 | 30900 | 30850 | 557 |
| 486 | 20240325 | 112400 | 3963385600 | 30850 | 30850 | 30850 | 30850 | 68 |
| 487 | 20240325 | 112300 | 3961287800 | 30850 | 30850 | 30850 | 30850 | 92 |
| 488 | 20240325 | 112200 | 3958449600 | 30850 | 30850 | 30900 | 30850 | 138 |
| 489 | 20240325 | 112100 | 3954186250 | 30850 | 30900 | 30900 | 30850 | 577 |
| 490 | 20240325 | 112000 | 3936359100 | 30850 | 30850 | 30900 | 30850 | 475 |
| 491 | 20240325 | 111900 | 3921705250 | 30850 | 30850 | 30850 | 30800 | 258 |
| 492 | 20240325 | 111800 | 3913748650 | 30900 | 30800 | 30900 | 30800 | 171 |
| 493 | 20240325 | 111700 | 3908474850 | 30800 | 30850 | 30850 | 30800 | 323 |
| 494 | 20240325 | 111600 | 3898510600 | 30850 | 30800 | 30900 | 30800 | 230 |
| 495 | 20240325 | 111500 | 3891418450 | 30800 | 30850 | 30850 | 30800 | 67 |
| 496 | 20240325 | 111400 | 3889353100 | 30900 | 30800 | 30900 | 30800 | 508 |
| 497 | 20240325 | 111300 | 3873692800 | 30800 | 30850 | 30900 | 30800 | 300 |
| 498 | 20240325 | 111200 | 3864437750 | 30850 | 30850 | 30900 | 30850 | 343 |
| 499 | 20240325 | 111100 | 3853856100 | 30850 | 30900 | 30900 | 30850 | 245 |
| 500 | 20240325 | 111000 | 3846291850 | 30850 | 30850 | 30850 | 30800 | 90 |
| 501 | 20240325 | 110900 | 3843515700 | 30850 | 30800 | 30850 | 30800 | 316 |
| 502 | 20240325 | 110800 | 3833780150 | 30850 | 30850 | 30850 | 30850 | 364 |
| 503 | 20240325 | 110700 | 3822550750 | 30850 | 30850 | 30850 | 30850 | 40 |
| 504 | 20240325 | 110600 | 3821316750 | 30850 | 30850 | 30850 | 30850 | 45 |
| 505 | 20240325 | 110500 | 3819928500 | 30850 | 30850 | 30900 | 30850 | 6225 |
| 506 | 20240325 | 110400 | 3627877450 | 30900 | 30850 | 30900 | 30850 | 184 |
| 507 | 20240325 | 110300 | 3622195250 | 30850 | 30800 | 30850 | 30800 | 1868 |
| 508 | 20240325 | 110200 | 3564623050 | 30800 | 30850 | 30850 | 30800 | 352 |
| 509 | 20240325 | 110100 | 3553765850 | 30800 | 30800 | 30850 | 30800 | 257 |
| 510 | 20240325 | 110000 | 3545848250 | 30800 | 30850 | 30850 | 30800 | 365 |
| 511 | 20240325 | 105900 | 3534606150 | 30800 | 30850 | 30900 | 30800 | 130 |
| 512 | 20240325 | 105800 | 3530595650 | 30850 | 30850 | 30850 | 30800 | 315 |
| 513 | 20240325 | 105700 | 3520879400 | 30850 | 30850 | 30850 | 30800 | 168 |
| 514 | 20240325 | 105600 | 3515696850 | 30850 | 30850 | 30850 | 30800 | 740 |
| 515 | 20240325 | 105500 | 3492888350 | 30850 | 30850 | 30850 | 30800 | 395 |
| 516 | 20240325 | 105400 | 3480702900 | 30850 | 30850 | 30850 | 30850 | 801 |
| 517 | 20240325 | 105300 | 3455992050 | 30850 | 30850 | 30850 | 30850 | 608 |
| 518 | 20240325 | 105200 | 3437235250 | 30850 | 30850 | 30900 | 30850 | 340 |
| 519 | 20240325 | 105100 | 3426745950 | 30850 | 30850 | 30900 | 30850 | 446 |
| 520 | 20240325 | 105000 | 3412985800 | 30900 | 30900 | 30900 | 30850 | 282 |
| 521 | 20240325 | 104900 | 3404284700 | 30850 | 30850 | 30850 | 30850 | 12 |
| 522 | 20240325 | 104800 | 3403914500 | 30850 | 30900 | 30900 | 30850 | 1037 |
| 523 | 20240325 | 104700 | 3371922300 | 30850 | 30900 | 30900 | 30850 | 130 |
| 524 | 20240325 | 104600 | 3367911700 | 30900 | 30850 | 30900 | 30850 | 81 |
| 525 | 20240325 | 104500 | 3365412450 | 30850 | 30850 | 30900 | 30850 | 906 |
| 526 | 20240325 | 104400 | 3337460550 | 30850 | 30900 | 30900 | 30800 | 6847 |
| 527 | 20240325 | 104300 | 3126288300 | 30900 | 30900 | 30900 | 30850 | 283 |
| 528 | 20240325 | 104200 | 3117545550 | 30900 | 30850 | 30900 | 30850 | 1117 |
| 529 | 20240325 | 104100 | 3083032050 | 30900 | 30850 | 30900 | 30850 | 106 |
| 530 | 20240325 | 104000 | 3079759700 | 30850 | 30850 | 30900 | 30850 | 66 |
| 531 | 20240325 | 103900 | 3077722950 | 30850 | 30900 | 30900 | 30850 | 76 |
| 532 | 20240325 | 103800 | 3075378050 | 30850 | 30850 | 30900 | 30850 | 245 |
| 533 | 20240325 | 103700 | 3067812800 | 30900 | 30850 | 30900 | 30850 | 1110 |
| 534 | 20240325 | 103600 | 3033515450 | 30900 | 30900 | 30900 | 30850 | 2834 |
| 535 | 20240325 | 103500 | 2945948550 | 30900 | 30900 | 30950 | 30900 | 405 |
| 536 | 20240325 | 103400 | 2933433800 | 30900 | 30950 | 30950 | 30900 | 118 |
| 537 | 20240325 | 103300 | 2929787350 | 30900 | 30900 | 30950 | 30900 | 86 |
| 538 | 20240325 | 103200 | 2927129300 | 30900 | 30900 | 30950 | 30900 | 286 |
| 539 | 20240325 | 103100 | 2918289400 | 30900 | 30900 | 30900 | 30900 | 487 |
| 540 | 20240325 | 103000 | 2903241100 | 30900 | 30900 | 30950 | 30900 | 236 |
| 541 | 20240325 | 102900 | 2895948400 | 30950 | 30950 | 30950 | 30900 | 18 |
| 542 | 20240325 | 102800 | 2895391350 | 30900 | 30900 | 30950 | 30900 | 186 |
| 543 | 20240325 | 102700 | 2889638900 | 30950 | 30950 | 30950 | 30900 | 163 |
| 544 | 20240325 | 102600 | 2884595050 | 30950 | 30950 | 30950 | 30900 | 643 |
| 545 | 20240325 | 102500 | 2864702700 | 30950 | 31000 | 31000 | 30950 | 1364 |
| 546 | 20240325 | 102400 | 2822486550 | 31000 | 30950 | 31000 | 30950 | 697 |
| 547 | 20240325 | 102300 | 2800909050 | 31000 | 31000 | 31000 | 31000 | 7 |
| 548 | 20240325 | 102200 | 2800692050 | 31000 | 30950 | 31000 | 30950 | 113 |
| 549 | 20240325 | 102100 | 2797189700 | 31000 | 31000 | 31000 | 31000 | 16 |
| 550 | 20240325 | 102000 | 2796693700 | 30950 | 31000 | 31000 | 30950 | 67 |
| 551 | 20240325 | 101900 | 2794617000 | 31000 | 31000 | 31000 | 31000 | 1 |
| 552 | 20240325 | 101800 | 2794586000 | 30950 | 31000 | 31000 | 30950 | 58 |
| 553 | 20240325 | 101700 | 2792790750 | 30950 | 30950 | 31000 | 30950 | 175 |
| 554 | 20240325 | 101600 | 2787374450 | 30950 | 30950 | 30950 | 30950 | 100 |
| 555 | 20240325 | 101500 | 2784279450 | 30950 | 30950 | 31000 | 30950 | 72 |
| 556 | 20240325 | 101400 | 2782050800 | 30950 | 30950 | 31000 | 30950 | 255 |
| 557 | 20240325 | 101300 | 2774155550 | 31000 | 30950 | 31000 | 30950 | 127 |
| 558 | 20240325 | 101200 | 2770224850 | 30950 | 30950 | 31000 | 30950 | 288 |
| 559 | 20240325 | 101100 | 2761310750 | 30950 | 30950 | 30950 | 30950 | 220 |
| 560 | 20240325 | 101000 | 2754501750 | 30950 | 30950 | 31000 | 30950 | 134 |
| 561 | 20240325 | 100900 | 2750354150 | 30950 | 31000 | 31000 | 30950 | 110 |
| 562 | 20240325 | 100800 | 2746949400 | 31000 | 31000 | 31000 | 31000 | 1706 |
| 563 | 20240325 | 100700 | 2694063400 | 31000 | 31050 | 31050 | 31000 | 353 |
| 564 | 20240325 | 100600 | 2683120000 | 31050 | 31050 | 31050 | 31000 | 88 |
| 565 | 20240325 | 100500 | 2680387850 | 31050 | 31050 | 31050 | 31000 | 193 |
| 566 | 20240325 | 100400 | 2674396450 | 31050 | 31000 | 31050 | 31000 | 854 |
| 567 | 20240325 | 100300 | 2647922300 | 31050 | 31050 | 31050 | 31050 | 116 |
| 568 | 20240325 | 100200 | 2644320500 | 31050 | 31050 | 31050 | 31050 | 1 |
| 569 | 20240325 | 100100 | 2644289450 | 31000 | 31050 | 31050 | 31000 | 33 |
| 570 | 20240325 | 100000 | 2643266350 | 31000 | 31000 | 31000 | 30950 | 1509 |
| 571 | 20240325 | 095900 | 2596489600 | 31000 | 30950 | 31000 | 30950 | 213 |
| 572 | 20240325 | 095800 | 2589889700 | 30950 | 31000 | 31000 | 30950 | 48 |
| 573 | 20240325 | 095700 | 2588401800 | 31000 | 30950 | 31000 | 30950 | 13 |
| 574 | 20240325 | 095600 | 2587999400 | 31000 | 31000 | 31000 | 30950 | 437 |
| 575 | 20240325 | 095500 | 2574468950 | 30950 | 30950 | 31000 | 30950 | 137 |
| 576 | 20240325 | 095400 | 2570224300 | 31000 | 30950 | 31000 | 30950 | 355 |
| 577 | 20240325 | 095300 | 2559227050 | 31000 | 30950 | 31000 | 30950 | 28 |
| 578 | 20240325 | 095200 | 2558359950 | 30950 | 30950 | 30950 | 30900 | 1952 |
| 579 | 20240325 | 095100 | 2498029050 | 30950 | 30950 | 30950 | 30900 | 537 |
| 580 | 20240325 | 095000 | 2481411350 | 30950 | 31000 | 31000 | 30950 | 768 |
| 581 | 20240325 | 094900 | 2457641600 | 31000 | 30950 | 31000 | 30950 | 108 |
| 582 | 20240325 | 094800 | 2454297000 | 31000 | 31000 | 31000 | 31000 | 346 |
| 583 | 20240325 | 094700 | 2443571000 | 31000 | 30950 | 31000 | 30950 | 759 |
| 584 | 20240325 | 094600 | 2420079850 | 30950 | 31000 | 31000 | 30950 | 662 |
| 585 | 20240325 | 094500 | 2399574800 | 31000 | 31000 | 31050 | 30950 | 603 |
| 586 | 20240325 | 094400 | 2380892650 | 31000 | 31000 | 31000 | 31000 | 201 |
| 587 | 20240325 | 094300 | 2374661650 | 31000 | 31000 | 31000 | 31000 | 2060 |
| 588 | 20240325 | 094200 | 2310801650 | 31000 | 31050 | 31050 | 31000 | 133 |
| 589 | 20240325 | 094100 | 2306678300 | 31050 | 31000 | 31050 | 31000 | 603 |
| 590 | 20240325 | 094000 | 2287977200 | 31000 | 31000 | 31000 | 31000 | 105 |
| 591 | 20240325 | 093900 | 2284722200 | 31000 | 30950 | 31000 | 30950 | 503 |
| 592 | 20240325 | 093800 | 2269137650 | 31000 | 30900 | 31000 | 30900 | 3083 |
| 593 | 20240325 | 093700 | 2173709050 | 30900 | 30950 | 30950 | 30900 | 1130 |
| 594 | 20240325 | 093600 | 2138749050 | 30950 | 30950 | 31000 | 30950 | 189 |
| 595 | 20240325 | 093500 | 2132898800 | 31000 | 30950 | 31000 | 30950 | 490 |
| 596 | 20240325 | 093400 | 2117733000 | 30950 | 30950 | 31050 | 30950 | 281 |
| 597 | 20240325 | 093300 | 2109035450 | 30950 | 31050 | 31050 | 30950 | 594 |
| 598 | 20240325 | 093200 | 2090622300 | 31050 | 30950 | 31050 | 30950 | 1090 |
| 599 | 20240325 | 093100 | 2056863700 | 30900 | 30950 | 31000 | 30900 | 905 |
| 600 | 20240325 | 093000 | 2028851150 | 30950 | 31000 | 31000 | 30950 | 877 |
| 601 | 20240325 | 092900 | 2001700000 | 31000 | 31000 | 31000 | 30950 | 122 |
| 602 | 20240325 | 092800 | 1997923200 | 31000 | 30950 | 31000 | 30950 | 447 |
| 603 | 20240325 | 092700 | 1984082700 | 30950 | 30950 | 31000 | 30950 | 614 |
| 604 | 20240325 | 092600 | 1965071550 | 30950 | 30900 | 30950 | 30850 | 604 |
| 605 | 20240325 | 092500 | 1946400350 | 30900 | 31000 | 31000 | 30900 | 6703 |
| 606 | 20240325 | 092400 | 1739011400 | 31050 | 31050 | 31050 | 31000 | 419 |
| 607 | 20240325 | 092300 | 1726006550 | 31050 | 31000 | 31150 | 30950 | 1522 |
| 608 | 20240325 | 092200 | 1678760550 | 30950 | 31100 | 31100 | 30950 | 4493 |
| 609 | 20240325 | 092100 | 1539409550 | 31050 | 31050 | 31150 | 31050 | 968 |
| 610 | 20240325 | 092000 | 1509298200 | 31050 | 31100 | 31100 | 31050 | 426 |
| 611 | 20240325 | 091900 | 1496053050 | 31150 | 31200 | 31200 | 31050 | 218 |
| 612 | 20240325 | 091800 | 1489277650 | 31150 | 31100 | 31150 | 31050 | 1611 |
| 613 | 20240325 | 091700 | 1439164000 | 31100 | 31100 | 31100 | 31050 | 522 |
| 614 | 20240325 | 091600 | 1422939850 | 31100 | 31100 | 31150 | 30950 | 6529 |
| 615 | 20240325 | 091500 | 1220270550 | 31100 | 31150 | 31200 | 31100 | 675 |
| 616 | 20240325 | 091400 | 1199253200 | 31150 | 31150 | 31150 | 31100 | 2995 |
| 617 | 20240325 | 091300 | 1106078950 | 31150 | 31150 | 31200 | 31100 | 432 |
| 618 | 20240325 | 091200 | 1092629900 | 31100 | 31200 | 31200 | 31100 | 1682 |
| 619 | 20240325 | 091100 | 1040243450 | 31150 | 31150 | 31200 | 31100 | 1087 |
| 620 | 20240325 | 091000 | 1006385300 | 31150 | 31200 | 31200 | 31100 | 1107 |
| 621 | 20240325 | 090900 | 971925800 | 31150 | 31100 | 31150 | 31050 | 1109 |
| 622 | 20240325 | 090800 | 937436350 | 31100 | 31100 | 31150 | 31050 | 1463 |
| 623 | 20240325 | 090700 | 891929750 | 31100 | 31150 | 31150 | 31000 | 3401 |
| 624 | 20240325 | 090600 | 786200250 | 31100 | 31250 | 31250 | 31100 | 4450 |
| 625 | 20240325 | 090500 | 647295900 | 31250 | 31250 | 31250 | 31150 | 6647 |
| 626 | 20240325 | 090400 | 439759250 | 31300 | 31300 | 31300 | 31200 | 4067 |
| 627 | 20240325 | 090300 | 312642500 | 31300 | 31350 | 31350 | 31300 | 694 |
| 628 | 20240325 | 090200 | 290894150 | 31350 | 31350 | 31350 | 31300 | 995 |
| 629 | 20240325 | 090100 | 259708300 | 31400 | 31400 | 31400 | 31250 | 4289 |
| 630 | 20240325 | 090000 | 125390600 | 31400 | 31400 | 31500 | 31400 | 3967 |