32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 191300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 3 | 20240320 | 191200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240320 | 191100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240320 | 191000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240320 | 190900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240320 | 190800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240320 | 190700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240320 | 190600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240320 | 190500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240320 | 190400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240320 | 190300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240320 | 190200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240320 | 190100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240320 | 190000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240320 | 185900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240320 | 185800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240320 | 185700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240320 | 185600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240320 | 185500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240320 | 185400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240320 | 185300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240320 | 185200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240320 | 185100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240320 | 185000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240320 | 184900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240320 | 184800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240320 | 184700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240320 | 184600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240320 | 184500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240320 | 184400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240320 | 184300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 33 | 20240320 | 184200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240320 | 184100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240320 | 184000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240320 | 183900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240320 | 183800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240320 | 183700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240320 | 183600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240320 | 183500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240320 | 183400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240320 | 183300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240320 | 183200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240320 | 183100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240320 | 183000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240320 | 182900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240320 | 182800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240320 | 182700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240320 | 182600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240320 | 182500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240320 | 182400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240320 | 182300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240320 | 182200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240320 | 182100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240320 | 182000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240320 | 181900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240320 | 181800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240320 | 181700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240320 | 181600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240320 | 181500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240320 | 181400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240320 | 181300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 63 | 20240320 | 181200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240320 | 181100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240320 | 181000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240320 | 180900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240320 | 180800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240320 | 180700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240320 | 180600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240320 | 180500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240320 | 180400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240320 | 180300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240320 | 180200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240320 | 180100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240320 | 180000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240320 | 175900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240320 | 175800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240320 | 175700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240320 | 175600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240320 | 175500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240320 | 175400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240320 | 175300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240320 | 175200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240320 | 175100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240320 | 175000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240320 | 174900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240320 | 174800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240320 | 174700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240320 | 174600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240320 | 174500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240320 | 174400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240320 | 174300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 93 | 20240320 | 174200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240320 | 174100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240320 | 174000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240320 | 173900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240320 | 173800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240320 | 173700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240320 | 173600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240320 | 173500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240320 | 173400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240320 | 173300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240320 | 173200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240320 | 173100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240320 | 173000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240320 | 172900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240320 | 172800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240320 | 172700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240320 | 172600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240320 | 172500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240320 | 172400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240320 | 172300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240320 | 172200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240320 | 172100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240320 | 172000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240320 | 171900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240320 | 171800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240320 | 171700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240320 | 171600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240320 | 171500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240320 | 171400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240320 | 171300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 123 | 20240320 | 171200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240320 | 171100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240320 | 171000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240320 | 170900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240320 | 170800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240320 | 170700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240320 | 170600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240320 | 170500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240320 | 170400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240320 | 170300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240320 | 170200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240320 | 170100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240320 | 170000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240320 | 165900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240320 | 165800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240320 | 165700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240320 | 165600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240320 | 165500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240320 | 165400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240320 | 165300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240320 | 165200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240320 | 165100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240320 | 165000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240320 | 164900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240320 | 164800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240320 | 164700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240320 | 164600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240320 | 164500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240320 | 164400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240320 | 164300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 153 | 20240320 | 164200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240320 | 164100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240320 | 164000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240320 | 163900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240320 | 163800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240320 | 163700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240320 | 163600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240320 | 163500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240320 | 163400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240320 | 163300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240320 | 163200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240320 | 163100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240320 | 163000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240320 | 162900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240320 | 162800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240320 | 162700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240320 | 162600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240320 | 162500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240320 | 162400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240320 | 162300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240320 | 162200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240320 | 162100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240320 | 162000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240320 | 161900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240320 | 161800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240320 | 161700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240320 | 161600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240320 | 161500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240320 | 161400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240320 | 161300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 183 | 20240320 | 161200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20240320 | 161100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20240320 | 161000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20240320 | 160900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20240320 | 160800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20240320 | 160700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20240320 | 160600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20240320 | 160500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20240320 | 160400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20240320 | 160300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20240320 | 160200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20240320 | 160100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20240320 | 160000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20240320 | 155900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20240320 | 155800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20240320 | 155700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20240320 | 155600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20240320 | 155500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20240320 | 155400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20240320 | 155300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20240320 | 155200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20240320 | 155100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20240320 | 155000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20240320 | 154900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20240320 | 154800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20240320 | 154700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20240320 | 154600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20240320 | 154500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20240320 | 154400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20240320 | 154300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 213 | 20240320 | 154200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20240320 | 154100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20240320 | 154000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20240320 | 153900 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20240320 | 153800 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20240320 | 153700 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20240320 | 153600 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20240320 | 153500 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20240320 | 153400 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20240320 | 153300 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20240320 | 153200 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20240320 | 153100 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20240320 | 153000 | 6301548450 | 22650 | 22650 | 22650 | 22650 | 3692 |
| 226 | 20240320 | 152900 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20240320 | 152800 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20240320 | 152700 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20240320 | 152600 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20240320 | 152500 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20240320 | 152400 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20240320 | 152300 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20240320 | 152200 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20240320 | 152100 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20240320 | 152000 | 6217924650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20240320 | 151900 | 6217924650 | 22750 | 22600 | 22800 | 22600 | 2036 |
| 237 | 20240320 | 151800 | 6171692100 | 22600 | 22700 | 22700 | 22600 | 533 |
| 238 | 20240320 | 151700 | 6159626500 | 22700 | 22650 | 22700 | 22650 | 102 |
| 239 | 20240320 | 151600 | 6157315700 | 22650 | 22550 | 22700 | 22550 | 234 |
| 240 | 20240320 | 151500 | 6152020350 | 22550 | 22600 | 22700 | 22550 | 481 |
| 241 | 20240320 | 151400 | 6141161450 | 22550 | 22550 | 22550 | 22550 | 123 |
| 242 | 20240320 | 151300 | 6138387800 | 22550 | 22700 | 22700 | 22550 | 313 |
| 243 | 20240320 | 151200 | 6131310950 | 22700 | 22650 | 22750 | 22650 | 341 |
| 244 | 20240320 | 151100 | 6123572550 | 22550 | 22500 | 22700 | 22500 | 406 |
| 245 | 20240320 | 151000 | 6114397600 | 22550 | 22550 | 22550 | 22450 | 470 |
| 246 | 20240320 | 150900 | 6103804500 | 22500 | 22600 | 22600 | 22450 | 3932 |
| 247 | 20240320 | 150800 | 6015258800 | 22600 | 22600 | 22650 | 22600 | 264 |
| 248 | 20240320 | 150700 | 6009291750 | 22600 | 22700 | 22700 | 22600 | 9 |
| 249 | 20240320 | 150600 | 6009087550 | 22700 | 22650 | 22700 | 22650 | 252 |
| 250 | 20240320 | 150500 | 6003367900 | 22650 | 22600 | 22650 | 22600 | 477 |
| 251 | 20240320 | 150400 | 5992568050 | 22600 | 22600 | 22600 | 22600 | 34 |
| 252 | 20240320 | 150300 | 5991799650 | 22600 | 22600 | 22600 | 22600 | 1056 |
| 253 | 20240320 | 150200 | 5967934050 | 22600 | 22600 | 22650 | 22600 | 254 |
| 254 | 20240320 | 150100 | 5962192750 | 22600 | 22650 | 22700 | 22600 | 560 |
| 255 | 20240320 | 150000 | 5949507300 | 22600 | 22650 | 22700 | 22600 | 146 |
| 256 | 20240320 | 145900 | 5946200650 | 22600 | 22650 | 22650 | 22600 | 594 |
| 257 | 20240320 | 145800 | 5932748350 | 22650 | 22650 | 22700 | 22650 | 354 |
| 258 | 20240320 | 145700 | 5924729200 | 22650 | 22650 | 22650 | 22650 | 146 |
| 259 | 20240320 | 145600 | 5921422300 | 22700 | 22650 | 22700 | 22650 | 31 |
| 260 | 20240320 | 145500 | 5920719500 | 22700 | 22700 | 22700 | 22650 | 68 |
| 261 | 20240320 | 145400 | 5919176800 | 22700 | 22650 | 22700 | 22650 | 1277 |
| 262 | 20240320 | 145300 | 5890240500 | 22650 | 22650 | 22700 | 22600 | 649 |
| 263 | 20240320 | 145200 | 5875527200 | 22600 | 22600 | 22700 | 22600 | 239 |
| 264 | 20240320 | 145100 | 5870110350 | 22600 | 22700 | 22750 | 22600 | 2623 |
| 265 | 20240320 | 145000 | 5810727100 | 22700 | 22650 | 22700 | 22650 | 741 |
| 266 | 20240320 | 144900 | 5793932050 | 22700 | 22700 | 22700 | 22700 | 854 |
| 267 | 20240320 | 144800 | 5774546250 | 22700 | 22850 | 22850 | 22700 | 1057 |
| 268 | 20240320 | 144700 | 5750506400 | 22850 | 22900 | 22900 | 22850 | 65 |
| 269 | 20240320 | 144600 | 5749020900 | 22950 | 22800 | 23000 | 22800 | 869 |
| 270 | 20240320 | 144500 | 5729081900 | 22950 | 22850 | 22950 | 22800 | 481 |
| 271 | 20240320 | 144400 | 5718070200 | 22850 | 22800 | 22850 | 22800 | 511 |
| 272 | 20240320 | 144300 | 5706412150 | 22800 | 22850 | 22850 | 22800 | 55 |
| 273 | 20240320 | 144200 | 5705158100 | 22850 | 22750 | 22850 | 22750 | 545 |
| 274 | 20240320 | 144100 | 5692738300 | 22750 | 22750 | 22800 | 22750 | 31 |
| 275 | 20240320 | 144000 | 5692032400 | 22700 | 22800 | 22800 | 22700 | 151 |
| 276 | 20240320 | 143900 | 5688603450 | 22700 | 22700 | 22800 | 22700 | 225 |
| 277 | 20240320 | 143800 | 5683485350 | 22700 | 22800 | 22800 | 22700 | 233 |
| 278 | 20240320 | 143700 | 5678195200 | 22800 | 22750 | 22800 | 22700 | 424 |
| 279 | 20240320 | 143600 | 5668558650 | 22800 | 22750 | 22800 | 22700 | 1673 |
| 280 | 20240320 | 143500 | 5630506350 | 22800 | 22800 | 22800 | 22750 | 193 |
| 281 | 20240320 | 143400 | 5626110000 | 22800 | 22750 | 22800 | 22700 | 474 |
| 282 | 20240320 | 143300 | 5615327750 | 22750 | 22800 | 22800 | 22700 | 1349 |
| 283 | 20240320 | 143200 | 5584652400 | 22800 | 22800 | 22850 | 22750 | 15 |
| 284 | 20240320 | 143100 | 5584310700 | 22700 | 22900 | 22950 | 22700 | 3770 |
| 285 | 20240320 | 143000 | 5498505200 | 22900 | 22950 | 23000 | 22900 | 741 |
| 286 | 20240320 | 142900 | 5481516350 | 22900 | 22850 | 22900 | 22800 | 849 |
| 287 | 20240320 | 142800 | 5462094350 | 22800 | 22850 | 22850 | 22800 | 533 |
| 288 | 20240320 | 142700 | 5449916000 | 22850 | 23000 | 23000 | 22850 | 1518 |
| 289 | 20240320 | 142600 | 5415170750 | 23000 | 23000 | 23050 | 22950 | 914 |
| 290 | 20240320 | 142500 | 5394160750 | 22950 | 23050 | 23050 | 22950 | 987 |
| 291 | 20240320 | 142400 | 5371470300 | 23100 | 22950 | 23100 | 22850 | 2184 |
| 292 | 20240320 | 142300 | 5321296450 | 22950 | 22950 | 23000 | 22850 | 1627 |
| 293 | 20240320 | 142200 | 5283951550 | 22850 | 22950 | 22950 | 22800 | 616 |
| 294 | 20240320 | 142100 | 5269846500 | 22900 | 22900 | 23000 | 22850 | 1552 |
| 295 | 20240320 | 142000 | 5234215550 | 22950 | 22700 | 23000 | 22700 | 3227 |
| 296 | 20240320 | 141900 | 5160286550 | 22700 | 22700 | 22750 | 22700 | 549 |
| 297 | 20240320 | 141800 | 5147823750 | 22700 | 22650 | 22700 | 22600 | 738 |
| 298 | 20240320 | 141700 | 5131086850 | 22650 | 22700 | 22700 | 22650 | 2969 |
| 299 | 20240320 | 141600 | 5063781200 | 22700 | 22750 | 22800 | 22700 | 1640 |
| 300 | 20240320 | 141500 | 5026552650 | 22700 | 22800 | 22850 | 22700 | 2825 |
| 301 | 20240320 | 141400 | 4962324950 | 22800 | 22800 | 22900 | 22600 | 6070 |
| 302 | 20240320 | 141300 | 4824273300 | 22800 | 22900 | 22950 | 22800 | 5677 |
| 303 | 20240320 | 141200 | 4694495150 | 22950 | 23150 | 23150 | 22900 | 9000 |
| 304 | 20240320 | 141100 | 4487530850 | 23150 | 23150 | 23250 | 23050 | 5806 |
| 305 | 20240320 | 141000 | 4353342400 | 23200 | 23250 | 23350 | 23050 | 18236 |
| 306 | 20240320 | 140900 | 3930686300 | 23100 | 22950 | 23350 | 22900 | 33506 |
| 307 | 20240320 | 140800 | 3153833250 | 23050 | 22500 | 23200 | 22500 | 29212 |
| 308 | 20240320 | 140700 | 2484377200 | 22500 | 22550 | 22550 | 22500 | 12 |
| 309 | 20240320 | 140600 | 2484106950 | 22500 | 22550 | 22550 | 22500 | 26 |
| 310 | 20240320 | 140500 | 2483521150 | 22550 | 22600 | 22600 | 22550 | 137 |
| 311 | 20240320 | 140400 | 2480431450 | 22600 | 22550 | 22600 | 22550 | 80 |
| 312 | 20240320 | 140300 | 2478626250 | 22550 | 22550 | 22550 | 22550 | 195 |
| 313 | 20240320 | 140200 | 2474229000 | 22600 | 22450 | 22600 | 22450 | 1146 |
| 314 | 20240320 | 140100 | 2448427100 | 22450 | 22450 | 22450 | 22450 | 254 |
| 315 | 20240320 | 140000 | 2442724800 | 22400 | 22400 | 22400 | 22400 | 105 |
| 316 | 20240320 | 135900 | 2440372800 | 22350 | 22400 | 22400 | 22350 | 30 |
| 317 | 20240320 | 135800 | 2439701700 | 22350 | 22400 | 22400 | 22350 | 11 |
| 318 | 20240320 | 135700 | 2439455350 | 22450 | 22450 | 22450 | 22450 | 4 |
| 319 | 20240320 | 135600 | 2439365550 | 22450 | 22450 | 22450 | 22450 | 602 |
| 320 | 20240320 | 135500 | 2425850650 | 22450 | 22400 | 22450 | 22400 | 591 |
| 321 | 20240320 | 135400 | 2412591200 | 22400 | 22350 | 22400 | 22350 | 580 |
| 322 | 20240320 | 135300 | 2399609950 | 22350 | 22300 | 22350 | 22300 | 1500 |
| 323 | 20240320 | 135200 | 2366094000 | 22250 | 22250 | 22250 | 22250 | 22 |
| 324 | 20240320 | 135100 | 2365604500 | 22250 | 22200 | 22250 | 22200 | 501 |
| 325 | 20240320 | 135000 | 2354482250 | 22250 | 22250 | 22250 | 22250 | 130 |
| 326 | 20240320 | 134900 | 2351589750 | 22250 | 22250 | 22250 | 22250 | 8 |
| 327 | 20240320 | 134800 | 2351411750 | 22250 | 22200 | 22250 | 22200 | 563 |
| 328 | 20240320 | 134700 | 2338912900 | 22200 | 22200 | 22200 | 22200 | 168 |
| 329 | 20240320 | 134600 | 2335183300 | 22200 | 22200 | 22200 | 22200 | 5 |
| 330 | 20240320 | 134500 | 2335072300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 331 | 20240320 | 134400 | 2335072300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 332 | 20240320 | 134300 | 2335072300 | 22200 | 22200 | 22200 | 22200 | 1 |
| 333 | 20240320 | 134200 | 2335050100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 334 | 20240320 | 134100 | 2335050100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 335 | 20240320 | 134000 | 2335050100 | 22200 | 22200 | 22200 | 22200 | 1300 |
| 336 | 20240320 | 133900 | 2306190100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 337 | 20240320 | 133800 | 2306190100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 338 | 20240320 | 133700 | 2306190100 | 22200 | 22200 | 22200 | 22200 | 200 |
| 339 | 20240320 | 133600 | 2301750100 | 22200 | 22350 | 22350 | 22200 | 6 |
| 340 | 20240320 | 133500 | 2301616750 | 22350 | 22300 | 22350 | 22300 | 80 |
| 341 | 20240320 | 133400 | 2299830250 | 22350 | 22250 | 22350 | 22200 | 503 |
| 342 | 20240320 | 133300 | 2288639700 | 22300 | 22300 | 22300 | 22300 | 46 |
| 343 | 20240320 | 133200 | 2287613900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 344 | 20240320 | 133100 | 2287613900 | 22300 | 22300 | 22300 | 22300 | 268 |
| 345 | 20240320 | 133000 | 2281637500 | 22300 | 22350 | 22350 | 22300 | 301 |
| 346 | 20240320 | 132900 | 2274910200 | 22300 | 22300 | 22300 | 22300 | 36 |
| 347 | 20240320 | 132800 | 2274107400 | 22300 | 22300 | 22300 | 22300 | 38 |
| 348 | 20240320 | 132700 | 2273260000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 349 | 20240320 | 132600 | 2273260000 | 22300 | 22300 | 22300 | 22300 | 20 |
| 350 | 20240320 | 132500 | 2272814000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 351 | 20240320 | 132400 | 2272814000 | 22300 | 22300 | 22300 | 22300 | 4 |
| 352 | 20240320 | 132300 | 2272724800 | 22300 | 22300 | 22300 | 22300 | 155 |
| 353 | 20240320 | 132200 | 2269268300 | 22300 | 22300 | 22300 | 22300 | 50 |
| 354 | 20240320 | 132100 | 2268153300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 355 | 20240320 | 132000 | 2268153300 | 22300 | 22250 | 22300 | 22250 | 245 |
| 356 | 20240320 | 131900 | 2262691800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 357 | 20240320 | 131800 | 2262691800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 358 | 20240320 | 131700 | 2262691800 | 22150 | 22150 | 22150 | 22150 | 591 |
| 359 | 20240320 | 131600 | 2249601150 | 22200 | 22200 | 22200 | 22200 | 220 |
| 360 | 20240320 | 131500 | 2244717150 | 22250 | 22250 | 22250 | 22250 | 10 |
| 361 | 20240320 | 131400 | 2244494650 | 22250 | 22250 | 22250 | 22250 | 100 |
| 362 | 20240320 | 131300 | 2242269650 | 22250 | 22250 | 22250 | 22250 | 1 |
| 363 | 20240320 | 131200 | 2242247400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 364 | 20240320 | 131100 | 2242225150 | 22300 | 22300 | 22300 | 22300 | 35 |
| 365 | 20240320 | 131000 | 2241444650 | 22300 | 22300 | 22300 | 22300 | 20 |
| 366 | 20240320 | 130900 | 2240998650 | 22250 | 22250 | 22250 | 22250 | 20 |
| 367 | 20240320 | 130800 | 2240553650 | 22350 | 22350 | 22350 | 22350 | 444 |
| 368 | 20240320 | 130700 | 2230630250 | 22350 | 22350 | 22350 | 22350 | 380 |
| 369 | 20240320 | 130600 | 2222137250 | 22350 | 22350 | 22350 | 22350 | 21 |
| 370 | 20240320 | 130500 | 2221667900 | 22300 | 22300 | 22300 | 22300 | 3 |
| 371 | 20240320 | 130400 | 2221601000 | 22300 | 22300 | 22300 | 22300 | 121 |
| 372 | 20240320 | 130300 | 2218902700 | 22350 | 22300 | 22350 | 22300 | 10 |
| 373 | 20240320 | 130200 | 2218679500 | 22250 | 22250 | 22250 | 22250 | 2 |
| 374 | 20240320 | 130100 | 2218635000 | 22300 | 22300 | 22300 | 22300 | 170 |
| 375 | 20240320 | 130000 | 2214844000 | 22250 | 22250 | 22250 | 22250 | 1 |
| 376 | 20240320 | 125900 | 2214821750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 377 | 20240320 | 125800 | 2214821750 | 22350 | 22250 | 22350 | 22250 | 248 |
| 378 | 20240320 | 125700 | 2209303600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 379 | 20240320 | 125600 | 2209303600 | 22300 | 22250 | 22300 | 22250 | 145 |
| 380 | 20240320 | 125500 | 2206075100 | 22250 | 22300 | 22300 | 22250 | 55 |
| 381 | 20240320 | 125400 | 2204850850 | 22250 | 22250 | 22250 | 22250 | 2 |
| 382 | 20240320 | 125300 | 2204806350 | 22250 | 22250 | 22250 | 22250 | 18 |
| 383 | 20240320 | 125200 | 2204405850 | 22250 | 22250 | 22250 | 22250 | 320 |
| 384 | 20240320 | 125100 | 2197285850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 385 | 20240320 | 125000 | 2197285850 | 22250 | 22250 | 22250 | 22250 | 33 |
| 386 | 20240320 | 124900 | 2196551600 | 22350 | 22300 | 22350 | 22300 | 5 |
| 387 | 20240320 | 124800 | 2196439950 | 22350 | 22300 | 22350 | 22250 | 197 |
| 388 | 20240320 | 124700 | 2192049950 | 22250 | 22250 | 22250 | 22250 | 12 |
| 389 | 20240320 | 124600 | 2191782950 | 22250 | 22250 | 22250 | 22250 | 1 |
| 390 | 20240320 | 124500 | 2191760700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 391 | 20240320 | 124400 | 2191760700 | 22300 | 22300 | 22300 | 22300 | 55 |
| 392 | 20240320 | 124300 | 2190534200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 393 | 20240320 | 124200 | 2190534200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 394 | 20240320 | 124100 | 2190511950 | 22250 | 22250 | 22250 | 22250 | 501 |
| 395 | 20240320 | 124000 | 2179364700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 396 | 20240320 | 123900 | 2179364700 | 22300 | 22300 | 22300 | 22300 | 1 |
| 397 | 20240320 | 123800 | 2179342400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 398 | 20240320 | 123700 | 2179342400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 399 | 20240320 | 123600 | 2179342400 | 22300 | 22300 | 22300 | 22300 | 15 |
| 400 | 20240320 | 123500 | 2179007900 | 22250 | 22250 | 22250 | 22250 | 1 |
| 401 | 20240320 | 123400 | 2178985650 | 22250 | 22250 | 22250 | 22250 | 57 |
| 402 | 20240320 | 123300 | 2177717400 | 22300 | 22300 | 22300 | 22300 | 44 |
| 403 | 20240320 | 123200 | 2176736200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 404 | 20240320 | 123100 | 2176736200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 405 | 20240320 | 123000 | 2176736200 | 22300 | 22250 | 22300 | 22250 | 6 |
| 406 | 20240320 | 122900 | 2176602450 | 22300 | 22300 | 22300 | 22300 | 5 |
| 407 | 20240320 | 122800 | 2176490950 | 22350 | 22300 | 22350 | 22300 | 20 |
| 408 | 20240320 | 122700 | 2176044450 | 22300 | 22300 | 22300 | 22300 | 33 |
| 409 | 20240320 | 122600 | 2175308550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 410 | 20240320 | 122500 | 2175308550 | 22300 | 22300 | 22300 | 22300 | 2 |
| 411 | 20240320 | 122400 | 2175263950 | 22300 | 22350 | 22350 | 22300 | 420 |
| 412 | 20240320 | 122300 | 2165895700 | 22350 | 22350 | 22350 | 22350 | 294 |
| 413 | 20240320 | 122200 | 2159324800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 414 | 20240320 | 122100 | 2159324800 | 22350 | 22350 | 22350 | 22350 | 20 |
| 415 | 20240320 | 122000 | 2158877800 | 22350 | 22350 | 22350 | 22350 | 10 |
| 416 | 20240320 | 121900 | 2158654300 | 22350 | 22350 | 22350 | 22350 | 9 |
| 417 | 20240320 | 121800 | 2158453150 | 22350 | 22300 | 22350 | 22300 | 37 |
| 418 | 20240320 | 121700 | 2157627800 | 22300 | 22300 | 22300 | 22300 | 684 |
| 419 | 20240320 | 121600 | 2142374600 | 22350 | 22350 | 22350 | 22350 | 14 |
| 420 | 20240320 | 121500 | 2142061700 | 22300 | 22300 | 22300 | 22300 | 2 |
| 421 | 20240320 | 121400 | 2142017100 | 22300 | 22250 | 22300 | 22250 | 35 |
| 422 | 20240320 | 121300 | 2141238150 | 22250 | 22250 | 22250 | 22250 | 15 |
| 423 | 20240320 | 121200 | 2140904400 | 22250 | 22350 | 22350 | 22250 | 127 |
| 424 | 20240320 | 121100 | 2138066650 | 22350 | 22350 | 22350 | 22350 | 77 |
| 425 | 20240320 | 121000 | 2136345700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 426 | 20240320 | 120900 | 2136345700 | 22350 | 22350 | 22350 | 22350 | 5 |
| 427 | 20240320 | 120800 | 2136233950 | 22250 | 22350 | 22350 | 22250 | 9 |
| 428 | 20240320 | 120700 | 2136032900 | 22350 | 22300 | 22350 | 22300 | 5 |
| 429 | 20240320 | 120600 | 2135921300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 430 | 20240320 | 120500 | 2135921300 | 22300 | 22300 | 22300 | 22300 | 256 |
| 431 | 20240320 | 120400 | 2130212500 | 22250 | 22200 | 22250 | 22200 | 684 |
| 432 | 20240320 | 120300 | 2114995800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 433 | 20240320 | 120200 | 2114995800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 434 | 20240320 | 120100 | 2114995800 | 22200 | 22200 | 22200 | 22200 | 3 |
| 435 | 20240320 | 120000 | 2114929200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 436 | 20240320 | 115900 | 2114929200 | 22150 | 22150 | 22150 | 22150 | 1 |
| 437 | 20240320 | 115800 | 2114907050 | 22150 | 22150 | 22150 | 22150 | 222 |
| 438 | 20240320 | 115700 | 2109989750 | 22200 | 22200 | 22200 | 22200 | 5 |
| 439 | 20240320 | 115600 | 2109878750 | 22200 | 22200 | 22200 | 22200 | 40 |
| 440 | 20240320 | 115500 | 2108990750 | 22200 | 22200 | 22250 | 22200 | 351 |
| 441 | 20240320 | 115400 | 2101198500 | 22200 | 22200 | 22200 | 22200 | 137 |
| 442 | 20240320 | 115300 | 2098157100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 443 | 20240320 | 115200 | 2098157100 | 22250 | 22250 | 22250 | 22250 | 1 |
| 444 | 20240320 | 115100 | 2098134850 | 22250 | 22250 | 22250 | 22250 | 1 |
| 445 | 20240320 | 115000 | 2098112600 | 22200 | 22200 | 22200 | 22200 | 216 |
| 446 | 20240320 | 114900 | 2093317400 | 22200 | 22200 | 22200 | 22200 | 40 |
| 447 | 20240320 | 114800 | 2092429400 | 22200 | 22150 | 22200 | 22150 | 116 |
| 448 | 20240320 | 114700 | 2089854300 | 22200 | 22150 | 22200 | 22150 | 106 |
| 449 | 20240320 | 114600 | 2087506350 | 22200 | 22150 | 22200 | 22150 | 2 |
| 450 | 20240320 | 114500 | 2087462000 | 22150 | 22150 | 22150 | 22150 | 209 |
| 451 | 20240320 | 114400 | 2082832650 | 22200 | 22200 | 22200 | 22200 | 4 |
| 452 | 20240320 | 114300 | 2082743850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 453 | 20240320 | 114200 | 2082743850 | 22200 | 22200 | 22200 | 22200 | 1 |
| 454 | 20240320 | 114100 | 2082721650 | 22200 | 22250 | 22250 | 22200 | 441 |
| 455 | 20240320 | 114000 | 2072930850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 456 | 20240320 | 113900 | 2072930850 | 22250 | 22200 | 22250 | 22200 | 101 |
| 457 | 20240320 | 113800 | 2070688600 | 22250 | 22250 | 22250 | 22250 | 85 |
| 458 | 20240320 | 113700 | 2068797350 | 22250 | 22200 | 22250 | 22200 | 54 |
| 459 | 20240320 | 113600 | 2067596350 | 22200 | 22200 | 22200 | 22200 | 21 |
| 460 | 20240320 | 113500 | 2067130150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 461 | 20240320 | 113400 | 2067130150 | 22250 | 22150 | 22250 | 22150 | 27 |
| 462 | 20240320 | 113300 | 2066532000 | 22250 | 22250 | 22250 | 22250 | 50 |
| 463 | 20240320 | 113200 | 2065419500 | 22300 | 22150 | 22300 | 22100 | 801 |
| 464 | 20240320 | 113100 | 2047699700 | 22150 | 22200 | 22200 | 22150 | 218 |
| 465 | 20240320 | 113000 | 2042861100 | 22150 | 22150 | 22200 | 22150 | 426 |
| 466 | 20240320 | 112900 | 2033425100 | 22200 | 22150 | 22200 | 22150 | 110 |
| 467 | 20240320 | 112800 | 2030988100 | 22100 | 22100 | 22150 | 22100 | 287 |
| 468 | 20240320 | 112700 | 2024642900 | 22100 | 22150 | 22150 | 22100 | 157 |
| 469 | 20240320 | 112600 | 2021167100 | 22150 | 22150 | 22150 | 22150 | 50 |
| 470 | 20240320 | 112500 | 2020059600 | 22200 | 22200 | 22200 | 22200 | 39 |
| 471 | 20240320 | 112400 | 2019193800 | 22200 | 22300 | 22300 | 22200 | 57 |
| 472 | 20240320 | 112300 | 2017927700 | 22200 | 22200 | 22200 | 22200 | 120 |
| 473 | 20240320 | 112200 | 2015263700 | 22200 | 22200 | 22200 | 22200 | 28 |
| 474 | 20240320 | 112100 | 2014642100 | 22200 | 22200 | 22200 | 22200 | 18 |
| 475 | 20240320 | 112000 | 2014242500 | 22200 | 22200 | 22200 | 22150 | 223 |
| 476 | 20240320 | 111900 | 2009292400 | 22200 | 22300 | 22300 | 22200 | 188 |
| 477 | 20240320 | 111800 | 2005118400 | 22150 | 22150 | 22150 | 22150 | 117 |
| 478 | 20240320 | 111700 | 2002526850 | 22150 | 22150 | 22150 | 22150 | 1100 |
| 479 | 20240320 | 111600 | 1978161850 | 22200 | 22200 | 22200 | 22150 | 693 |
| 480 | 20240320 | 111500 | 1962806250 | 22200 | 22250 | 22300 | 22200 | 414 |
| 481 | 20240320 | 111400 | 1953603700 | 22250 | 22350 | 22350 | 22200 | 241 |
| 482 | 20240320 | 111300 | 1948251450 | 22200 | 22300 | 22350 | 22200 | 637 |
| 483 | 20240320 | 111200 | 1934105800 | 22400 | 22400 | 22400 | 22400 | 1 |
| 484 | 20240320 | 111100 | 1934083400 | 22200 | 22350 | 22350 | 22200 | 700 |
| 485 | 20240320 | 111000 | 1918471700 | 22350 | 22350 | 22400 | 22350 | 5 |
| 486 | 20240320 | 110900 | 1918359900 | 22350 | 22400 | 22400 | 22350 | 111 |
| 487 | 20240320 | 110800 | 1915879000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 488 | 20240320 | 110700 | 1915879000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 489 | 20240320 | 110600 | 1915879000 | 22450 | 22400 | 22450 | 22400 | 10 |
| 490 | 20240320 | 110500 | 1915654650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 491 | 20240320 | 110400 | 1915654650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 492 | 20240320 | 110300 | 1915654650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 493 | 20240320 | 110200 | 1915654650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 494 | 20240320 | 110100 | 1915654650 | 22450 | 22400 | 22450 | 22400 | 705 |
| 495 | 20240320 | 110000 | 1899862600 | 22400 | 22450 | 22450 | 22400 | 26 |
| 496 | 20240320 | 105900 | 1899279900 | 22450 | 22400 | 22450 | 22400 | 145 |
| 497 | 20240320 | 105800 | 1896031200 | 22400 | 22450 | 22450 | 22400 | 111 |
| 498 | 20240320 | 105700 | 1893539300 | 22400 | 22450 | 22450 | 22400 | 222 |
| 499 | 20240320 | 105600 | 1888565400 | 22400 | 22450 | 22500 | 22400 | 301 |
| 500 | 20240320 | 105500 | 1881808700 | 22500 | 22500 | 22500 | 22500 | 33 |
| 501 | 20240320 | 105400 | 1881066200 | 22500 | 22500 | 22500 | 22500 | 2 |
| 502 | 20240320 | 105300 | 1881021200 | 22500 | 22450 | 22500 | 22450 | 61 |
| 503 | 20240320 | 105200 | 1879651700 | 22450 | 22350 | 22450 | 22350 | 277 |
| 504 | 20240320 | 105100 | 1873446900 | 22400 | 22400 | 22400 | 22400 | 92 |
| 505 | 20240320 | 105000 | 1871386100 | 22400 | 22400 | 22400 | 22400 | 4 |
| 506 | 20240320 | 104900 | 1871296500 | 22400 | 22450 | 22450 | 22400 | 30 |
| 507 | 20240320 | 104800 | 1870623500 | 22450 | 22450 | 22450 | 22450 | 15 |
| 508 | 20240320 | 104700 | 1870286750 | 22450 | 22450 | 22450 | 22450 | 212 |
| 509 | 20240320 | 104600 | 1865527350 | 22450 | 22500 | 22500 | 22450 | 132 |
| 510 | 20240320 | 104500 | 1862562450 | 22500 | 22500 | 22500 | 22450 | 142 |
| 511 | 20240320 | 104400 | 1859369150 | 22500 | 22450 | 22500 | 22450 | 414 |
| 512 | 20240320 | 104300 | 1850054400 | 22450 | 22450 | 22450 | 22400 | 682 |
| 513 | 20240320 | 104200 | 1834743550 | 22450 | 22450 | 22450 | 22450 | 1 |
| 514 | 20240320 | 104100 | 1834721100 | 22400 | 22400 | 22450 | 22400 | 801 |
| 515 | 20240320 | 104000 | 1816773800 | 22350 | 22400 | 22400 | 22350 | 71 |
| 516 | 20240320 | 103900 | 1815185400 | 22350 | 22350 | 22350 | 22350 | 49 |
| 517 | 20240320 | 103800 | 1814090250 | 22350 | 22350 | 22350 | 22350 | 303 |
| 518 | 20240320 | 103700 | 1807318200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 519 | 20240320 | 103600 | 1807318200 | 22400 | 22300 | 22400 | 22300 | 157 |
| 520 | 20240320 | 103500 | 1803812700 | 22300 | 22300 | 22300 | 22300 | 40 |
| 521 | 20240320 | 103400 | 1802920700 | 22350 | 22350 | 22350 | 22350 | 70 |
| 522 | 20240320 | 103300 | 1801356200 | 22400 | 22400 | 22400 | 22300 | 15 |
| 523 | 20240320 | 103200 | 1801021200 | 22400 | 22300 | 22400 | 22300 | 57 |
| 524 | 20240320 | 103100 | 1799745400 | 22350 | 22350 | 22350 | 22350 | 62 |
| 525 | 20240320 | 103000 | 1798359700 | 22300 | 22300 | 22300 | 22250 | 234 |
| 526 | 20240320 | 102900 | 1793147850 | 22300 | 22200 | 22300 | 22200 | 12 |
| 527 | 20240320 | 102800 | 1792880350 | 22300 | 22200 | 22300 | 22200 | 19 |
| 528 | 20240320 | 102700 | 1792457850 | 22200 | 22200 | 22250 | 22150 | 894 |
| 529 | 20240320 | 102600 | 1772620900 | 22250 | 22250 | 22250 | 22250 | 285 |
| 530 | 20240320 | 102500 | 1766279650 | 22300 | 22400 | 22400 | 22300 | 609 |
| 531 | 20240320 | 102400 | 1752684400 | 22400 | 22350 | 22400 | 22350 | 106 |
| 532 | 20240320 | 102300 | 1750310200 | 22350 | 22400 | 22400 | 22350 | 125 |
| 533 | 20240320 | 102200 | 1747512700 | 22400 | 22400 | 22400 | 22350 | 996 |
| 534 | 20240320 | 102100 | 1725242300 | 22450 | 22500 | 22600 | 22450 | 452 |
| 535 | 20240320 | 102000 | 1715081300 | 22550 | 22550 | 22600 | 22550 | 426 |
| 536 | 20240320 | 101900 | 1705474500 | 22550 | 22650 | 22650 | 22550 | 420 |
| 537 | 20240320 | 101800 | 1695988000 | 22650 | 22600 | 22650 | 22550 | 1227 |
| 538 | 20240320 | 101700 | 1668282600 | 22650 | 22650 | 22650 | 22650 | 15 |
| 539 | 20240320 | 101600 | 1667942850 | 22650 | 22650 | 22650 | 22650 | 3 |
| 540 | 20240320 | 101500 | 1667874900 | 22650 | 22600 | 22650 | 22600 | 145 |
| 541 | 20240320 | 101400 | 1664595650 | 22600 | 22700 | 22700 | 22600 | 160 |
| 542 | 20240320 | 101300 | 1660971450 | 22700 | 22700 | 22700 | 22650 | 67 |
| 543 | 20240320 | 101200 | 1659452550 | 22650 | 22650 | 22700 | 22650 | 351 |
| 544 | 20240320 | 101100 | 1651498900 | 22650 | 22700 | 22700 | 22650 | 1198 |
| 545 | 20240320 | 101000 | 1624364150 | 22700 | 22700 | 22700 | 22650 | 234 |
| 546 | 20240320 | 100900 | 1619052800 | 22650 | 22650 | 22700 | 22650 | 42 |
| 547 | 20240320 | 100800 | 1618101000 | 22700 | 22750 | 22750 | 22650 | 205 |
| 548 | 20240320 | 100700 | 1613444600 | 22700 | 22750 | 22750 | 22700 | 838 |
| 549 | 20240320 | 100600 | 1594412650 | 22750 | 22700 | 22750 | 22600 | 318 |
| 550 | 20240320 | 100500 | 1587182800 | 22550 | 22500 | 22750 | 22500 | 2258 |
| 551 | 20240320 | 100400 | 1536046300 | 22450 | 22500 | 22500 | 22450 | 607 |
| 552 | 20240320 | 100300 | 1522418650 | 22500 | 22500 | 22550 | 22450 | 687 |
| 553 | 20240320 | 100200 | 1506986600 | 22550 | 22550 | 22600 | 22500 | 165 |
| 554 | 20240320 | 100100 | 1503269150 | 22500 | 22550 | 22550 | 22500 | 366 |
| 555 | 20240320 | 100000 | 1495018400 | 22550 | 22600 | 22600 | 22550 | 66 |
| 556 | 20240320 | 095900 | 1493529600 | 22650 | 22650 | 22650 | 22650 | 10 |
| 557 | 20240320 | 095800 | 1493303100 | 22650 | 22600 | 22650 | 22600 | 281 |
| 558 | 20240320 | 095700 | 1486943650 | 22600 | 22450 | 22600 | 22400 | 624 |
| 559 | 20240320 | 095600 | 1472898200 | 22500 | 22500 | 22500 | 22400 | 127 |
| 560 | 20240320 | 095500 | 1470042000 | 22450 | 22500 | 22550 | 22450 | 535 |
| 561 | 20240320 | 095400 | 1458014550 | 22550 | 22550 | 22550 | 22500 | 313 |
| 562 | 20240320 | 095300 | 1450961100 | 22600 | 22550 | 22600 | 22550 | 207 |
| 563 | 20240320 | 095200 | 1446293200 | 22600 | 22650 | 22650 | 22600 | 318 |
| 564 | 20240320 | 095100 | 1439102200 | 22650 | 22750 | 22750 | 22650 | 497 |
| 565 | 20240320 | 095000 | 1427826250 | 22750 | 22700 | 22750 | 22650 | 983 |
| 566 | 20240320 | 094900 | 1405520700 | 22700 | 22700 | 22700 | 22650 | 726 |
| 567 | 20240320 | 094800 | 1389043050 | 22700 | 22500 | 22700 | 22450 | 2867 |
| 568 | 20240320 | 094700 | 1324277650 | 22550 | 22550 | 22600 | 22500 | 517 |
| 569 | 20240320 | 094600 | 1312641450 | 22650 | 22500 | 22650 | 22450 | 408 |
| 570 | 20240320 | 094500 | 1303420450 | 22600 | 22450 | 22650 | 22450 | 761 |
| 571 | 20240320 | 094400 | 1286268400 | 22600 | 22500 | 22600 | 22400 | 1246 |
| 572 | 20240320 | 094300 | 1258250250 | 22550 | 22700 | 22700 | 22550 | 1388 |
| 573 | 20240320 | 094200 | 1226867200 | 22700 | 22750 | 22800 | 22700 | 1422 |
| 574 | 20240320 | 094100 | 1194546950 | 22750 | 22750 | 22750 | 22650 | 1118 |
| 575 | 20240320 | 094000 | 1169139450 | 22650 | 22650 | 22750 | 22650 | 1709 |
| 576 | 20240320 | 093900 | 1130334500 | 22700 | 22700 | 22750 | 22650 | 1311 |
| 577 | 20240320 | 093800 | 1100572050 | 22700 | 22650 | 22750 | 22650 | 3108 |
| 578 | 20240320 | 093700 | 1030022000 | 22650 | 22700 | 22750 | 22600 | 3269 |
| 579 | 20240320 | 093600 | 955850200 | 22700 | 22750 | 22800 | 22550 | 4333 |
| 580 | 20240320 | 093500 | 857522850 | 22750 | 22600 | 22750 | 22550 | 2257 |
| 581 | 20240320 | 093400 | 806436350 | 22600 | 22400 | 22850 | 22400 | 10161 |
| 582 | 20240320 | 093300 | 577156800 | 22350 | 22300 | 22400 | 22300 | 373 |
| 583 | 20240320 | 093200 | 568831100 | 22350 | 22350 | 22450 | 22300 | 1549 |
| 584 | 20240320 | 093100 | 534174900 | 22250 | 22300 | 22400 | 22250 | 1343 |
| 585 | 20240320 | 093000 | 504169450 | 22300 | 22250 | 22300 | 22250 | 1172 |
| 586 | 20240320 | 092900 | 478059700 | 22250 | 22200 | 22300 | 22200 | 585 |
| 587 | 20240320 | 092800 | 465045600 | 22200 | 22150 | 22200 | 22150 | 693 |
| 588 | 20240320 | 092700 | 449681100 | 22050 | 22200 | 22200 | 22050 | 203 |
| 589 | 20240320 | 092600 | 445192250 | 22200 | 22250 | 22300 | 22150 | 514 |
| 590 | 20240320 | 092500 | 433776400 | 22250 | 22100 | 22300 | 22100 | 3996 |
| 591 | 20240320 | 092400 | 344970550 | 22150 | 22150 | 22250 | 22100 | 1713 |
| 592 | 20240320 | 092300 | 306982400 | 22150 | 22100 | 22200 | 22100 | 992 |
| 593 | 20240320 | 092200 | 285004200 | 22100 | 21950 | 22150 | 21950 | 1997 |
| 594 | 20240320 | 092100 | 240921900 | 22000 | 21700 | 22050 | 21700 | 3337 |
| 595 | 20240320 | 092000 | 167733100 | 21700 | 21750 | 21750 | 21650 | 965 |
| 596 | 20240320 | 091900 | 146812900 | 21800 | 21900 | 21900 | 21800 | 593 |
| 597 | 20240320 | 091800 | 133879100 | 21850 | 21900 | 21950 | 21800 | 1356 |
| 598 | 20240320 | 091700 | 104193100 | 21900 | 21750 | 21900 | 21750 | 1041 |
| 599 | 20240320 | 091600 | 81466500 | 21750 | 21650 | 21800 | 21650 | 1312 |
| 600 | 20240320 | 091500 | 52966100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 601 | 20240320 | 091400 | 52966100 | 21650 | 21650 | 21650 | 21650 | 165 |
| 602 | 20240320 | 091300 | 49393850 | 21600 | 21650 | 21650 | 21550 | 198 |
| 603 | 20240320 | 091200 | 45114650 | 21700 | 21700 | 21700 | 21700 | 10 |
| 604 | 20240320 | 091100 | 44897650 | 21600 | 21600 | 21600 | 21600 | 13 |
| 605 | 20240320 | 091000 | 44616850 | 21600 | 21700 | 21700 | 21600 | 312 |
| 606 | 20240320 | 090900 | 37870150 | 21700 | 21650 | 21700 | 21650 | 265 |
| 607 | 20240320 | 090800 | 32127900 | 21650 | 21650 | 21650 | 21650 | 100 |
| 608 | 20240320 | 090700 | 29962900 | 21800 | 21500 | 21800 | 21500 | 564 |
| 609 | 20240320 | 090600 | 17758500 | 21500 | 21500 | 21500 | 21500 | 60 |
| 610 | 20240320 | 090500 | 16468500 | 21500 | 21400 | 21500 | 21400 | 2 |
| 611 | 20240320 | 090400 | 16425600 | 21400 | 21400 | 21400 | 21400 | 46 |
| 612 | 20240320 | 090300 | 15441200 | 21450 | 21450 | 21450 | 21450 | 72 |
| 613 | 20240320 | 090200 | 13896800 | 21500 | 21400 | 21500 | 21350 | 159 |
| 614 | 20240320 | 090100 | 10489050 | 21450 | 21450 | 21450 | 21450 | 50 |
| 615 | 20240320 | 090000 | 9416550 | 21450 | 21450 | 21450 | 21450 | 439 |