33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 3 | 20240327 | 190900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240327 | 190800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240327 | 190700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240327 | 190600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240327 | 190500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240327 | 190400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240327 | 190300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240327 | 190200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240327 | 190100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240327 | 190000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240327 | 185900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240327 | 185800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240327 | 185700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240327 | 185600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240327 | 185500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240327 | 185400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240327 | 185300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240327 | 185200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240327 | 185100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240327 | 185000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240327 | 184900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240327 | 184800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240327 | 184700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240327 | 184600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240327 | 184500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240327 | 184400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240327 | 184300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240327 | 184200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240327 | 184100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240327 | 184000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 33 | 20240327 | 183900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240327 | 183800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240327 | 183700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240327 | 183600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240327 | 183500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240327 | 183400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240327 | 183300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240327 | 183200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240327 | 183100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240327 | 183000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240327 | 182900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240327 | 182800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240327 | 182700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240327 | 182600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240327 | 182500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240327 | 182400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240327 | 182300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240327 | 182200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240327 | 182100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240327 | 182000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240327 | 181900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240327 | 181800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240327 | 181700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240327 | 181600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240327 | 181500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240327 | 181400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240327 | 181300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240327 | 181200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240327 | 181100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240327 | 181000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 63 | 20240327 | 180900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240327 | 180800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240327 | 180700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240327 | 180600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240327 | 180500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240327 | 180400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240327 | 180300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240327 | 180200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240327 | 180100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240327 | 180000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240327 | 175900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240327 | 175800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240327 | 175700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240327 | 175600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240327 | 175500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240327 | 175400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240327 | 175300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240327 | 175200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240327 | 175100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240327 | 175000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240327 | 174900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240327 | 174800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240327 | 174700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240327 | 174600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240327 | 174500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240327 | 174400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240327 | 174300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240327 | 174200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240327 | 174100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240327 | 174000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 93 | 20240327 | 173900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240327 | 173800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240327 | 173700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240327 | 173600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240327 | 173500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240327 | 173400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240327 | 173300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240327 | 173200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240327 | 173100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240327 | 173000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240327 | 172900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240327 | 172800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240327 | 172700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240327 | 172600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240327 | 172500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240327 | 172400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240327 | 172300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240327 | 172200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240327 | 172100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240327 | 172000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240327 | 171900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240327 | 171800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240327 | 171700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240327 | 171600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240327 | 171500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240327 | 171400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240327 | 171300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240327 | 171200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240327 | 171100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240327 | 171000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 123 | 20240327 | 170900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240327 | 170800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240327 | 170700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240327 | 170600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240327 | 170500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240327 | 170400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240327 | 170300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240327 | 170200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240327 | 170100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240327 | 170000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240327 | 165900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240327 | 165800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240327 | 165700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240327 | 165600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240327 | 165500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240327 | 165400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240327 | 165300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240327 | 165200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240327 | 165100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240327 | 165000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240327 | 164900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240327 | 164800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240327 | 164700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240327 | 164600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240327 | 164500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240327 | 164400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240327 | 164300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240327 | 164200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240327 | 164100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240327 | 164000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 153 | 20240327 | 163900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240327 | 163800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240327 | 163700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240327 | 163600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240327 | 163500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240327 | 163400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240327 | 163300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240327 | 163200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240327 | 163100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240327 | 163000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240327 | 162900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240327 | 162800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240327 | 162700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240327 | 162600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240327 | 162500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240327 | 162400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240327 | 162300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240327 | 162200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240327 | 162100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240327 | 162000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240327 | 161900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240327 | 161800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240327 | 161700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240327 | 161600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240327 | 161500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240327 | 161400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240327 | 161300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240327 | 161200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240327 | 161100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240327 | 161000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 183 | 20240327 | 160900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240327 | 160800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240327 | 160700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240327 | 160600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240327 | 160500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240327 | 160400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240327 | 160300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240327 | 160200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240327 | 160100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240327 | 160000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240327 | 155900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240327 | 155800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240327 | 155700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240327 | 155600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240327 | 155500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240327 | 155400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240327 | 155300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240327 | 155200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240327 | 155100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240327 | 155000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240327 | 154900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240327 | 154800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240327 | 154700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20240327 | 154600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20240327 | 154500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20240327 | 154400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20240327 | 154300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20240327 | 154200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20240327 | 154100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20240327 | 154000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 213 | 20240327 | 153900 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20240327 | 153800 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20240327 | 153700 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20240327 | 153600 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20240327 | 153500 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20240327 | 153400 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20240327 | 153300 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20240327 | 153200 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20240327 | 153100 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20240327 | 153000 | 40499448200 | 37350 | 37350 | 37350 | 37350 | 21206 |
| 223 | 20240327 | 152900 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20240327 | 152800 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20240327 | 152700 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20240327 | 152600 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20240327 | 152500 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20240327 | 152400 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20240327 | 152300 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20240327 | 152200 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20240327 | 152100 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20240327 | 152000 | 39707404100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20240327 | 151900 | 39707404100 | 37400 | 37200 | 37400 | 37200 | 15962 |
| 234 | 20240327 | 151800 | 39111647150 | 37250 | 37250 | 37300 | 37200 | 5120 |
| 235 | 20240327 | 151700 | 38920946650 | 37200 | 37300 | 37300 | 37200 | 3783 |
| 236 | 20240327 | 151600 | 38780031750 | 37300 | 37300 | 37300 | 37200 | 3845 |
| 237 | 20240327 | 151500 | 38636869850 | 37300 | 37250 | 37300 | 37200 | 2315 |
| 238 | 20240327 | 151400 | 38550641400 | 37250 | 37200 | 37300 | 37150 | 28202 |
| 239 | 20240327 | 151300 | 37499820600 | 37200 | 37150 | 37200 | 37100 | 2084 |
| 240 | 20240327 | 151200 | 37422386300 | 37200 | 37200 | 37200 | 37100 | 4142 |
| 241 | 20240327 | 151100 | 37268507150 | 37200 | 37150 | 37200 | 37100 | 4255 |
| 242 | 20240327 | 151000 | 37110381550 | 37150 | 37100 | 37150 | 37100 | 3118 |
| 243 | 20240327 | 150900 | 36994557450 | 37100 | 37150 | 37150 | 37100 | 1356 |
| 244 | 20240327 | 150800 | 36944219950 | 37100 | 37100 | 37150 | 37100 | 3294 |
| 245 | 20240327 | 150700 | 36821967250 | 37150 | 37200 | 37200 | 37150 | 5049 |
| 246 | 20240327 | 150600 | 36634300800 | 37200 | 37200 | 37250 | 37150 | 5155 |
| 247 | 20240327 | 150500 | 36442646000 | 37200 | 37250 | 37250 | 37150 | 2569 |
| 248 | 20240327 | 150400 | 36347087100 | 37250 | 37200 | 37250 | 37150 | 4634 |
| 249 | 20240327 | 150300 | 36174699100 | 37200 | 37200 | 37250 | 37150 | 5231 |
| 250 | 20240327 | 150200 | 35980121100 | 37250 | 37150 | 37250 | 37150 | 4255 |
| 251 | 20240327 | 150100 | 35821833100 | 37150 | 37050 | 37200 | 37050 | 5027 |
| 252 | 20240327 | 150000 | 35635160000 | 37050 | 37000 | 37100 | 37000 | 1233 |
| 253 | 20240327 | 145900 | 35589498600 | 37050 | 37050 | 37100 | 37000 | 2436 |
| 254 | 20240327 | 145800 | 35499274750 | 37050 | 37100 | 37100 | 37050 | 876 |
| 255 | 20240327 | 145700 | 35466792400 | 37050 | 37050 | 37100 | 37050 | 1525 |
| 256 | 20240327 | 145600 | 35410270250 | 37050 | 37050 | 37100 | 37000 | 2826 |
| 257 | 20240327 | 145500 | 35305598800 | 37050 | 37100 | 37100 | 37000 | 8783 |
| 258 | 20240327 | 145400 | 34980281900 | 37050 | 37050 | 37100 | 37050 | 3611 |
| 259 | 20240327 | 145300 | 34846413250 | 37100 | 37050 | 37100 | 37050 | 1309 |
| 260 | 20240327 | 145200 | 34797868250 | 37100 | 37050 | 37100 | 37050 | 749 |
| 261 | 20240327 | 145100 | 34770106500 | 37050 | 37100 | 37200 | 37050 | 3626 |
| 262 | 20240327 | 145000 | 34635587850 | 37100 | 37200 | 37200 | 37100 | 6839 |
| 263 | 20240327 | 144900 | 34381627150 | 37200 | 37150 | 37250 | 37150 | 2747 |
| 264 | 20240327 | 144800 | 34279466250 | 37150 | 37250 | 37250 | 37150 | 4572 |
| 265 | 20240327 | 144700 | 34109374250 | 37200 | 37250 | 37250 | 37200 | 333 |
| 266 | 20240327 | 144600 | 34096972150 | 37250 | 37250 | 37300 | 37200 | 2536 |
| 267 | 20240327 | 144500 | 34002503550 | 37250 | 37250 | 37300 | 37250 | 2027 |
| 268 | 20240327 | 144400 | 33926964150 | 37250 | 37200 | 37300 | 37200 | 1411 |
| 269 | 20240327 | 144300 | 33874379000 | 37250 | 37250 | 37300 | 37250 | 2550 |
| 270 | 20240327 | 144200 | 33779347300 | 37300 | 37200 | 37300 | 37150 | 5610 |
| 271 | 20240327 | 144100 | 33570532950 | 37150 | 37150 | 37200 | 37100 | 2484 |
| 272 | 20240327 | 144000 | 33478247600 | 37150 | 37100 | 37200 | 37100 | 3373 |
| 273 | 20240327 | 143900 | 33352983500 | 37150 | 37100 | 37150 | 37050 | 1293 |
| 274 | 20240327 | 143800 | 33304997900 | 37150 | 37150 | 37150 | 37050 | 2960 |
| 275 | 20240327 | 143700 | 33195135400 | 37150 | 37250 | 37250 | 37100 | 13244 |
| 276 | 20240327 | 143600 | 32703070650 | 37250 | 37250 | 37250 | 37200 | 1903 |
| 277 | 20240327 | 143500 | 32632193000 | 37250 | 37200 | 37250 | 37200 | 1391 |
| 278 | 20240327 | 143400 | 32580385300 | 37250 | 37200 | 37250 | 37200 | 3687 |
| 279 | 20240327 | 143300 | 32443081100 | 37200 | 37200 | 37250 | 37200 | 1228 |
| 280 | 20240327 | 143200 | 32397364750 | 37200 | 37200 | 37250 | 37150 | 1272 |
| 281 | 20240327 | 143100 | 32350046800 | 37200 | 37150 | 37200 | 37150 | 3102 |
| 282 | 20240327 | 143000 | 32234680900 | 37150 | 37100 | 37150 | 37100 | 2120 |
| 283 | 20240327 | 142900 | 32155943000 | 37150 | 37050 | 37150 | 37000 | 9466 |
| 284 | 20240327 | 142800 | 31805125850 | 37050 | 37100 | 37100 | 37050 | 4044 |
| 285 | 20240327 | 142700 | 31655110650 | 37100 | 37050 | 37100 | 37050 | 2811 |
| 286 | 20240327 | 142600 | 31550916400 | 37100 | 37100 | 37150 | 37050 | 3314 |
| 287 | 20240327 | 142500 | 31427956350 | 37150 | 37150 | 37150 | 37100 | 764 |
| 288 | 20240327 | 142400 | 31399581550 | 37150 | 37250 | 37250 | 37100 | 4304 |
| 289 | 20240327 | 142300 | 31239595500 | 37250 | 37100 | 37250 | 37100 | 4773 |
| 290 | 20240327 | 142200 | 31062300200 | 37100 | 37100 | 37150 | 37050 | 4905 |
| 291 | 20240327 | 142100 | 30880368600 | 37150 | 37150 | 37200 | 37100 | 4058 |
| 292 | 20240327 | 142000 | 30729578950 | 37150 | 37300 | 37300 | 37150 | 6920 |
| 293 | 20240327 | 141900 | 30472050700 | 37250 | 37300 | 37300 | 37250 | 1457 |
| 294 | 20240327 | 141800 | 30417753150 | 37250 | 37250 | 37300 | 37200 | 4659 |
| 295 | 20240327 | 141700 | 30244226550 | 37250 | 37300 | 37350 | 37250 | 4024 |
| 296 | 20240327 | 141600 | 30094148600 | 37300 | 37400 | 37450 | 37300 | 5238 |
| 297 | 20240327 | 141500 | 29898396150 | 37400 | 37400 | 37450 | 37400 | 2386 |
| 298 | 20240327 | 141400 | 29809094300 | 37450 | 37550 | 37550 | 37400 | 10066 |
| 299 | 20240327 | 141300 | 29431720200 | 37550 | 37400 | 37550 | 37400 | 14323 |
| 300 | 20240327 | 141200 | 28894599200 | 37400 | 37400 | 37450 | 37350 | 9854 |
| 301 | 20240327 | 141100 | 28526019950 | 37400 | 37200 | 37400 | 37200 | 8139 |
| 302 | 20240327 | 141000 | 28222443950 | 37200 | 37250 | 37300 | 37200 | 8748 |
| 303 | 20240327 | 140900 | 27896731300 | 37250 | 37250 | 37350 | 37250 | 3081 |
| 304 | 20240327 | 140800 | 27781822900 | 37250 | 37300 | 37300 | 37250 | 5596 |
| 305 | 20240327 | 140700 | 27573140200 | 37300 | 37300 | 37350 | 37250 | 8409 |
| 306 | 20240327 | 140600 | 27259461200 | 37300 | 37450 | 37500 | 37250 | 19721 |
| 307 | 20240327 | 140500 | 26522020750 | 37500 | 37450 | 37500 | 37400 | 9320 |
| 308 | 20240327 | 140400 | 26172862150 | 37450 | 37400 | 37450 | 37350 | 9473 |
| 309 | 20240327 | 140300 | 25818468150 | 37350 | 37300 | 37400 | 37250 | 15118 |
| 310 | 20240327 | 140200 | 25254240400 | 37300 | 37150 | 37300 | 37150 | 9203 |
| 311 | 20240327 | 140100 | 24911535550 | 37150 | 37200 | 37200 | 37100 | 6974 |
| 312 | 20240327 | 140000 | 24652375650 | 37200 | 37150 | 37200 | 37150 | 7548 |
| 313 | 20240327 | 135900 | 24371630750 | 37200 | 37150 | 37200 | 37100 | 2691 |
| 314 | 20240327 | 135800 | 24271598800 | 37100 | 37100 | 37150 | 37050 | 6347 |
| 315 | 20240327 | 135700 | 24036120750 | 37100 | 37150 | 37150 | 37050 | 4395 |
| 316 | 20240327 | 135600 | 23873052500 | 37100 | 37100 | 37150 | 37100 | 2782 |
| 317 | 20240327 | 135500 | 23769740900 | 37150 | 37150 | 37150 | 37100 | 2412 |
| 318 | 20240327 | 135400 | 23680147700 | 37100 | 37250 | 37250 | 37050 | 8134 |
| 319 | 20240327 | 135300 | 23378018250 | 37250 | 37200 | 37250 | 37150 | 6078 |
| 320 | 20240327 | 135200 | 23151912050 | 37200 | 37250 | 37250 | 37150 | 3842 |
| 321 | 20240327 | 135100 | 23008982950 | 37200 | 37200 | 37250 | 37150 | 12227 |
| 322 | 20240327 | 135000 | 22554088400 | 37150 | 37100 | 37200 | 37100 | 6828 |
| 323 | 20240327 | 134900 | 22300429200 | 37100 | 37100 | 37150 | 37050 | 7005 |
| 324 | 20240327 | 134800 | 22040521150 | 37100 | 37100 | 37150 | 37050 | 8639 |
| 325 | 20240327 | 134700 | 21720025100 | 37100 | 37050 | 37100 | 37000 | 7609 |
| 326 | 20240327 | 134600 | 21438039200 | 37050 | 36950 | 37050 | 36950 | 22887 |
| 327 | 20240327 | 134500 | 20591242450 | 36950 | 36950 | 36950 | 36900 | 7551 |
| 328 | 20240327 | 134400 | 20312241900 | 36950 | 36900 | 36950 | 36850 | 2672 |
| 329 | 20240327 | 134300 | 20213644100 | 36900 | 36900 | 36900 | 36850 | 3401 |
| 330 | 20240327 | 134200 | 20088149000 | 36850 | 36900 | 36900 | 36850 | 1144 |
| 331 | 20240327 | 134100 | 20045954250 | 36850 | 36800 | 36900 | 36800 | 3039 |
| 332 | 20240327 | 134000 | 19933959650 | 36850 | 36800 | 36850 | 36800 | 657 |
| 333 | 20240327 | 133900 | 19909765350 | 36850 | 36850 | 36850 | 36800 | 1656 |
| 334 | 20240327 | 133800 | 19848750100 | 36800 | 36800 | 36850 | 36800 | 1093 |
| 335 | 20240327 | 133700 | 19808484100 | 36800 | 36850 | 36850 | 36800 | 382 |
| 336 | 20240327 | 133600 | 19794420000 | 36800 | 36800 | 36850 | 36800 | 299 |
| 337 | 20240327 | 133500 | 19783406450 | 36800 | 36850 | 36850 | 36800 | 853 |
| 338 | 20240327 | 133400 | 19751985300 | 36800 | 36850 | 36850 | 36800 | 370 |
| 339 | 20240327 | 133300 | 19738362350 | 36850 | 36800 | 36850 | 36750 | 747 |
| 340 | 20240327 | 133200 | 19710850100 | 36800 | 36800 | 36850 | 36750 | 1713 |
| 341 | 20240327 | 133100 | 19647802800 | 36800 | 36750 | 36800 | 36750 | 3285 |
| 342 | 20240327 | 133000 | 19526936750 | 36750 | 36850 | 36850 | 36750 | 2436 |
| 343 | 20240327 | 132900 | 19437299200 | 36850 | 36850 | 36850 | 36800 | 832 |
| 344 | 20240327 | 132800 | 19406649500 | 36800 | 36800 | 36850 | 36800 | 1345 |
| 345 | 20240327 | 132700 | 19357134600 | 36800 | 36750 | 36800 | 36750 | 1564 |
| 346 | 20240327 | 132600 | 19299580600 | 36800 | 36750 | 36800 | 36750 | 490 |
| 347 | 20240327 | 132500 | 19281553800 | 36750 | 36750 | 36800 | 36750 | 643 |
| 348 | 20240327 | 132400 | 19257910800 | 36750 | 36750 | 36800 | 36750 | 904 |
| 349 | 20240327 | 132300 | 19224673950 | 36750 | 36700 | 36800 | 36700 | 2814 |
| 350 | 20240327 | 132200 | 19121260400 | 36750 | 36650 | 36750 | 36650 | 1804 |
| 351 | 20240327 | 132100 | 19055038300 | 36650 | 36650 | 36700 | 36650 | 597 |
| 352 | 20240327 | 132000 | 19033146200 | 36650 | 36700 | 36700 | 36600 | 418 |
| 353 | 20240327 | 131900 | 19017812600 | 36650 | 36550 | 36700 | 36550 | 1071 |
| 354 | 20240327 | 131800 | 18978569250 | 36550 | 36550 | 36600 | 36550 | 523 |
| 355 | 20240327 | 131700 | 18959430750 | 36550 | 36550 | 36600 | 36550 | 89 |
| 356 | 20240327 | 131600 | 18956175500 | 36550 | 36600 | 36650 | 36550 | 575 |
| 357 | 20240327 | 131500 | 18935133550 | 36550 | 36550 | 36600 | 36550 | 387 |
| 358 | 20240327 | 131400 | 18920978800 | 36600 | 36600 | 36600 | 36550 | 350 |
| 359 | 20240327 | 131300 | 18908174350 | 36600 | 36600 | 36600 | 36550 | 1065 |
| 360 | 20240327 | 131200 | 18869219350 | 36550 | 36600 | 36600 | 36550 | 775 |
| 361 | 20240327 | 131100 | 18840881800 | 36550 | 36550 | 36600 | 36550 | 884 |
| 362 | 20240327 | 131000 | 18808563550 | 36550 | 36550 | 36600 | 36500 | 404 |
| 363 | 20240327 | 130900 | 18793795500 | 36550 | 36650 | 36650 | 36550 | 638 |
| 364 | 20240327 | 130800 | 18770460050 | 36650 | 36600 | 36650 | 36550 | 1339 |
| 365 | 20240327 | 130700 | 18721487000 | 36600 | 36650 | 36650 | 36550 | 1064 |
| 366 | 20240327 | 130600 | 18682551150 | 36650 | 36700 | 36700 | 36600 | 1054 |
| 367 | 20240327 | 130500 | 18643921700 | 36700 | 36600 | 36700 | 36550 | 1766 |
| 368 | 20240327 | 130400 | 18579200850 | 36600 | 36550 | 36600 | 36550 | 334 |
| 369 | 20240327 | 130300 | 18566981750 | 36600 | 36550 | 36600 | 36550 | 182 |
| 370 | 20240327 | 130200 | 18560322700 | 36550 | 36550 | 36650 | 36550 | 365 |
| 371 | 20240327 | 130100 | 18546954950 | 36550 | 36650 | 36650 | 36550 | 900 |
| 372 | 20240327 | 130000 | 18514003900 | 36650 | 36600 | 36650 | 36600 | 793 |
| 373 | 20240327 | 125900 | 18484966150 | 36600 | 36500 | 36600 | 36500 | 558 |
| 374 | 20240327 | 125800 | 18464572550 | 36450 | 36400 | 36600 | 36400 | 820 |
| 375 | 20240327 | 125700 | 18434703900 | 36450 | 36600 | 36600 | 36450 | 10916 |
| 376 | 20240327 | 125600 | 18036366650 | 36600 | 36600 | 36600 | 36550 | 1706 |
| 377 | 20240327 | 125500 | 17974006450 | 36600 | 36650 | 36650 | 36550 | 1234 |
| 378 | 20240327 | 125400 | 17928873300 | 36600 | 36650 | 36650 | 36600 | 3044 |
| 379 | 20240327 | 125300 | 17817436000 | 36650 | 36650 | 36650 | 36600 | 1038 |
| 380 | 20240327 | 125200 | 17779431800 | 36600 | 36600 | 36650 | 36600 | 353 |
| 381 | 20240327 | 125100 | 17766500750 | 36650 | 36600 | 36700 | 36600 | 659 |
| 382 | 20240327 | 125000 | 17742361750 | 36650 | 36700 | 36700 | 36600 | 789 |
| 383 | 20240327 | 124900 | 17713441000 | 36650 | 36650 | 36700 | 36650 | 523 |
| 384 | 20240327 | 124800 | 17694265400 | 36700 | 36650 | 36700 | 36600 | 460 |
| 385 | 20240327 | 124700 | 17677404500 | 36600 | 36600 | 36700 | 36600 | 618 |
| 386 | 20240327 | 124600 | 17654759450 | 36600 | 36550 | 36600 | 36550 | 710 |
| 387 | 20240327 | 124500 | 17628789450 | 36550 | 36600 | 36650 | 36550 | 519 |
| 388 | 20240327 | 124400 | 17609787750 | 36650 | 36600 | 36650 | 36600 | 263 |
| 389 | 20240327 | 124300 | 17600151000 | 36600 | 36650 | 36650 | 36600 | 454 |
| 390 | 20240327 | 124200 | 17583527950 | 36650 | 36650 | 36650 | 36600 | 554 |
| 391 | 20240327 | 124100 | 17563226400 | 36600 | 36650 | 36650 | 36600 | 469 |
| 392 | 20240327 | 124000 | 17546057700 | 36600 | 36600 | 36650 | 36600 | 373 |
| 393 | 20240327 | 123900 | 17532400450 | 36600 | 36650 | 36650 | 36600 | 632 |
| 394 | 20240327 | 123800 | 17509255250 | 36650 | 36650 | 36650 | 36600 | 431 |
| 395 | 20240327 | 123700 | 17493460900 | 36600 | 36600 | 36650 | 36600 | 695 |
| 396 | 20240327 | 123600 | 17468013650 | 36650 | 36650 | 36650 | 36600 | 147 |
| 397 | 20240327 | 123500 | 17462627850 | 36600 | 36650 | 36650 | 36600 | 365 |
| 398 | 20240327 | 123400 | 17449264700 | 36650 | 36650 | 36650 | 36600 | 955 |
| 399 | 20240327 | 123300 | 17414301100 | 36650 | 36650 | 36700 | 36600 | 625 |
| 400 | 20240327 | 123200 | 17391389150 | 36650 | 36600 | 36700 | 36600 | 1258 |
| 401 | 20240327 | 123100 | 17345284000 | 36600 | 36700 | 36700 | 36600 | 473 |
| 402 | 20240327 | 123000 | 17327953450 | 36700 | 36700 | 36700 | 36650 | 336 |
| 403 | 20240327 | 122900 | 17315627250 | 36700 | 36650 | 36700 | 36600 | 2632 |
| 404 | 20240327 | 122800 | 17219143350 | 36600 | 36600 | 36650 | 36600 | 873 |
| 405 | 20240327 | 122700 | 17187171250 | 36600 | 36650 | 36700 | 36600 | 2293 |
| 406 | 20240327 | 122600 | 17103131050 | 36650 | 36700 | 36700 | 36650 | 753 |
| 407 | 20240327 | 122500 | 17075497050 | 36700 | 36700 | 36750 | 36650 | 536 |
| 408 | 20240327 | 122400 | 17055826350 | 36700 | 36700 | 36750 | 36700 | 1187 |
| 409 | 20240327 | 122300 | 17012261400 | 36700 | 36750 | 36750 | 36700 | 1013 |
| 410 | 20240327 | 122200 | 16975064350 | 36700 | 36700 | 36750 | 36700 | 345 |
| 411 | 20240327 | 122100 | 16962399050 | 36700 | 36750 | 36750 | 36700 | 1262 |
| 412 | 20240327 | 122000 | 16916040150 | 36700 | 36750 | 36750 | 36700 | 968 |
| 413 | 20240327 | 121900 | 16880500150 | 36750 | 36750 | 36750 | 36700 | 547 |
| 414 | 20240327 | 121800 | 16860420000 | 36700 | 36750 | 36750 | 36700 | 590 |
| 415 | 20240327 | 121700 | 16838750650 | 36750 | 36750 | 36750 | 36700 | 1151 |
| 416 | 20240327 | 121600 | 16796466300 | 36700 | 36750 | 36750 | 36700 | 391 |
| 417 | 20240327 | 121500 | 16782098150 | 36750 | 36700 | 36800 | 36650 | 6374 |
| 418 | 20240327 | 121400 | 16547992250 | 36650 | 36650 | 36700 | 36650 | 3854 |
| 419 | 20240327 | 121300 | 16406552150 | 36700 | 36650 | 36700 | 36650 | 536 |
| 420 | 20240327 | 121200 | 16386896150 | 36650 | 36650 | 36700 | 36650 | 613 |
| 421 | 20240327 | 121100 | 16364414350 | 36650 | 36700 | 36700 | 36600 | 514 |
| 422 | 20240327 | 121000 | 16345573700 | 36650 | 36650 | 36700 | 36600 | 2341 |
| 423 | 20240327 | 120900 | 16259792400 | 36650 | 36600 | 36650 | 36600 | 1396 |
| 424 | 20240327 | 120800 | 16208697750 | 36550 | 36550 | 36600 | 36550 | 695 |
| 425 | 20240327 | 120700 | 16183283050 | 36550 | 36600 | 36650 | 36550 | 304 |
| 426 | 20240327 | 120600 | 16172156700 | 36600 | 36600 | 36650 | 36550 | 660 |
| 427 | 20240327 | 120500 | 16148005500 | 36600 | 36650 | 36650 | 36600 | 173 |
| 428 | 20240327 | 120400 | 16141668050 | 36550 | 36600 | 36650 | 36550 | 691 |
| 429 | 20240327 | 120300 | 16116358700 | 36650 | 36650 | 36650 | 36600 | 500 |
| 430 | 20240327 | 120200 | 16098050250 | 36650 | 36600 | 36700 | 36550 | 1413 |
| 431 | 20240327 | 120100 | 16046343000 | 36600 | 36650 | 36700 | 36600 | 368 |
| 432 | 20240327 | 120000 | 16032847550 | 36600 | 36600 | 36650 | 36600 | 857 |
| 433 | 20240327 | 115900 | 16001441050 | 36650 | 36700 | 36700 | 36650 | 659 |
| 434 | 20240327 | 115800 | 15977287850 | 36700 | 36650 | 36700 | 36650 | 403 |
| 435 | 20240327 | 115700 | 15962514350 | 36700 | 36650 | 36700 | 36650 | 641 |
| 436 | 20240327 | 115600 | 15939012050 | 36700 | 36700 | 36700 | 36650 | 955 |
| 437 | 20240327 | 115500 | 15903987200 | 36650 | 36650 | 36700 | 36650 | 1519 |
| 438 | 20240327 | 115400 | 15848243000 | 36650 | 36650 | 36700 | 36650 | 1299 |
| 439 | 20240327 | 115300 | 15800615150 | 36650 | 36650 | 36700 | 36600 | 578 |
| 440 | 20240327 | 115200 | 15779429100 | 36600 | 36650 | 36650 | 36600 | 496 |
| 441 | 20240327 | 115100 | 15761268200 | 36600 | 36600 | 36650 | 36550 | 177 |
| 442 | 20240327 | 115000 | 15754788200 | 36600 | 36600 | 36650 | 36600 | 495 |
| 443 | 20240327 | 114900 | 15736665900 | 36600 | 36600 | 36650 | 36550 | 876 |
| 444 | 20240327 | 114800 | 15704600950 | 36600 | 36650 | 36700 | 36600 | 941 |
| 445 | 20240327 | 114700 | 15670111300 | 36650 | 36700 | 36700 | 36600 | 252 |
| 446 | 20240327 | 114600 | 15660874900 | 36600 | 36600 | 36700 | 36550 | 2249 |
| 447 | 20240327 | 114500 | 15578535550 | 36600 | 36650 | 36650 | 36600 | 654 |
| 448 | 20240327 | 114400 | 15554595750 | 36650 | 36650 | 36650 | 36600 | 545 |
| 449 | 20240327 | 114300 | 15534641600 | 36650 | 36550 | 36650 | 36550 | 398 |
| 450 | 20240327 | 114200 | 15520076300 | 36550 | 36650 | 36700 | 36550 | 1870 |
| 451 | 20240327 | 114100 | 15451604800 | 36650 | 36650 | 36700 | 36600 | 613 |
| 452 | 20240327 | 114000 | 15429140300 | 36700 | 36650 | 36700 | 36600 | 576 |
| 453 | 20240327 | 113900 | 15408042050 | 36650 | 36650 | 36700 | 36600 | 479 |
| 454 | 20240327 | 113800 | 15390482250 | 36650 | 36650 | 36700 | 36600 | 1643 |
| 455 | 20240327 | 113700 | 15330270950 | 36600 | 36650 | 36650 | 36600 | 314 |
| 456 | 20240327 | 113600 | 15318769950 | 36600 | 36650 | 36700 | 36600 | 437 |
| 457 | 20240327 | 113500 | 15302762050 | 36650 | 36600 | 36700 | 36550 | 1460 |
| 458 | 20240327 | 113400 | 15249225650 | 36600 | 36550 | 36650 | 36500 | 1002 |
| 459 | 20240327 | 113300 | 15212579150 | 36500 | 36400 | 36550 | 36400 | 426 |
| 460 | 20240327 | 113200 | 15197038000 | 36400 | 36450 | 36450 | 36350 | 534 |
| 461 | 20240327 | 113100 | 15177593300 | 36400 | 36400 | 36450 | 36350 | 268 |
| 462 | 20240327 | 113000 | 15167830050 | 36350 | 36350 | 36450 | 36300 | 4229 |
| 463 | 20240327 | 112900 | 15014007200 | 36350 | 36350 | 36400 | 36250 | 598 |
| 464 | 20240327 | 112800 | 14992273950 | 36250 | 36350 | 36350 | 36250 | 1038 |
| 465 | 20240327 | 112700 | 14954588800 | 36350 | 36300 | 36400 | 36250 | 702 |
| 466 | 20240327 | 112600 | 14929075250 | 36250 | 36400 | 36400 | 36250 | 2913 |
| 467 | 20240327 | 112500 | 14823374700 | 36300 | 36350 | 36400 | 36300 | 252 |
| 468 | 20240327 | 112400 | 14814213150 | 36350 | 36350 | 36400 | 36300 | 1444 |
| 469 | 20240327 | 112300 | 14761771800 | 36300 | 36350 | 36400 | 36300 | 368 |
| 470 | 20240327 | 112200 | 14748392750 | 36300 | 36400 | 36400 | 36300 | 552 |
| 471 | 20240327 | 112100 | 14728339850 | 36350 | 36400 | 36400 | 36300 | 796 |
| 472 | 20240327 | 112000 | 14699385750 | 36400 | 36400 | 36400 | 36300 | 463 |
| 473 | 20240327 | 111900 | 14682558100 | 36350 | 36350 | 36400 | 36350 | 974 |
| 474 | 20240327 | 111800 | 14647138150 | 36350 | 36300 | 36350 | 36250 | 1209 |
| 475 | 20240327 | 111700 | 14603270000 | 36250 | 36250 | 36300 | 36250 | 852 |
| 476 | 20240327 | 111600 | 14572379900 | 36300 | 36300 | 36300 | 36250 | 1167 |
| 477 | 20240327 | 111500 | 14530067650 | 36300 | 36250 | 36300 | 36250 | 1049 |
| 478 | 20240327 | 111400 | 14492028900 | 36300 | 36300 | 36350 | 36250 | 699 |
| 479 | 20240327 | 111300 | 14466668150 | 36250 | 36300 | 36350 | 36250 | 491 |
| 480 | 20240327 | 111200 | 14448851450 | 36350 | 36300 | 36350 | 36250 | 5368 |
| 481 | 20240327 | 111100 | 14254244700 | 36300 | 36300 | 36350 | 36250 | 913 |
| 482 | 20240327 | 111000 | 14221105500 | 36350 | 36400 | 36400 | 36300 | 2875 |
| 483 | 20240327 | 110900 | 14116729250 | 36400 | 36400 | 36400 | 36350 | 447 |
| 484 | 20240327 | 110800 | 14100472250 | 36400 | 36400 | 36400 | 36350 | 498 |
| 485 | 20240327 | 110700 | 14082360400 | 36400 | 36300 | 36400 | 36250 | 1827 |
| 486 | 20240327 | 110600 | 14015987150 | 36350 | 36350 | 36350 | 36300 | 2271 |
| 487 | 20240327 | 110500 | 13933536200 | 36350 | 36400 | 36400 | 36300 | 2382 |
| 488 | 20240327 | 110400 | 13846963000 | 36350 | 36350 | 36400 | 36350 | 256 |
| 489 | 20240327 | 110300 | 13837649500 | 36350 | 36400 | 36400 | 36350 | 675 |
| 490 | 20240327 | 110200 | 13813107600 | 36450 | 36400 | 36450 | 36350 | 1213 |
| 491 | 20240327 | 110100 | 13768967950 | 36450 | 36400 | 36450 | 36400 | 605 |
| 492 | 20240327 | 110000 | 13746938150 | 36450 | 36450 | 36500 | 36400 | 1376 |
| 493 | 20240327 | 105900 | 13696795350 | 36450 | 36550 | 36650 | 36400 | 1387 |
| 494 | 20240327 | 105800 | 13646138450 | 36550 | 36500 | 36550 | 36450 | 616 |
| 495 | 20240327 | 105700 | 13623677500 | 36500 | 36450 | 36600 | 36400 | 787 |
| 496 | 20240327 | 105600 | 13594972000 | 36450 | 36450 | 36450 | 36400 | 525 |
| 497 | 20240327 | 105500 | 13575839800 | 36450 | 36450 | 36450 | 36350 | 945 |
| 498 | 20240327 | 105400 | 13541430400 | 36400 | 36400 | 36450 | 36400 | 698 |
| 499 | 20240327 | 105300 | 13516013800 | 36400 | 36350 | 36450 | 36350 | 1033 |
| 500 | 20240327 | 105200 | 13478408750 | 36400 | 36400 | 36400 | 36300 | 3062 |
| 501 | 20240327 | 105100 | 13367115050 | 36350 | 36400 | 36450 | 36350 | 2607 |
| 502 | 20240327 | 105000 | 13272284250 | 36400 | 36550 | 36550 | 36400 | 5872 |
| 503 | 20240327 | 104900 | 13058057550 | 36550 | 36500 | 36550 | 36500 | 784 |
| 504 | 20240327 | 104800 | 13029430200 | 36500 | 36550 | 36550 | 36450 | 1080 |
| 505 | 20240327 | 104700 | 12989996200 | 36500 | 36550 | 36550 | 36500 | 864 |
| 506 | 20240327 | 104600 | 12958447250 | 36500 | 36550 | 36550 | 36500 | 1409 |
| 507 | 20240327 | 104500 | 12907001200 | 36550 | 36550 | 36550 | 36500 | 2463 |
| 508 | 20240327 | 104400 | 12817090800 | 36550 | 36550 | 36600 | 36500 | 3105 |
| 509 | 20240327 | 104300 | 12703608700 | 36600 | 36600 | 36600 | 36600 | 740 |
| 510 | 20240327 | 104200 | 12676524700 | 36600 | 36600 | 36650 | 36550 | 1347 |
| 511 | 20240327 | 104100 | 12627210950 | 36550 | 36700 | 36700 | 36550 | 2735 |
| 512 | 20240327 | 104000 | 12527026850 | 36700 | 36750 | 36750 | 36700 | 3697 |
| 513 | 20240327 | 103900 | 12391281250 | 36800 | 36750 | 36800 | 36700 | 1537 |
| 514 | 20240327 | 103800 | 12334770550 | 36750 | 36750 | 36800 | 36700 | 3229 |
| 515 | 20240327 | 103700 | 12215999650 | 36750 | 36750 | 36750 | 36700 | 3242 |
| 516 | 20240327 | 103600 | 12096966300 | 36750 | 36650 | 36750 | 36650 | 1259 |
| 517 | 20240327 | 103500 | 12050772900 | 36650 | 36750 | 36750 | 36650 | 2967 |
| 518 | 20240327 | 103400 | 11941884500 | 36750 | 36700 | 36750 | 36650 | 1295 |
| 519 | 20240327 | 103300 | 11894353900 | 36700 | 36750 | 36750 | 36650 | 2063 |
| 520 | 20240327 | 103200 | 11818571350 | 36750 | 36650 | 36750 | 36650 | 1842 |
| 521 | 20240327 | 103100 | 11750966600 | 36700 | 36650 | 36700 | 36650 | 895 |
| 522 | 20240327 | 103000 | 11718141900 | 36700 | 36700 | 36700 | 36650 | 389 |
| 523 | 20240327 | 102900 | 11703869700 | 36700 | 36700 | 36700 | 36650 | 1100 |
| 524 | 20240327 | 102800 | 11663507400 | 36700 | 36700 | 36750 | 36650 | 2186 |
| 525 | 20240327 | 102700 | 11583268150 | 36700 | 36600 | 36700 | 36550 | 1696 |
| 526 | 20240327 | 102600 | 11521107550 | 36650 | 36550 | 36650 | 36550 | 1790 |
| 527 | 20240327 | 102500 | 11455606700 | 36600 | 36600 | 36600 | 36550 | 1135 |
| 528 | 20240327 | 102400 | 11414067000 | 36650 | 36600 | 36650 | 36600 | 964 |
| 529 | 20240327 | 102300 | 11378760050 | 36600 | 36600 | 36650 | 36500 | 6241 |
| 530 | 20240327 | 102200 | 11150850900 | 36600 | 36550 | 36600 | 36500 | 1536 |
| 531 | 20240327 | 102100 | 11094691650 | 36550 | 36550 | 36550 | 36500 | 706 |
| 532 | 20240327 | 102000 | 11068905000 | 36550 | 36600 | 36650 | 36550 | 1937 |
| 533 | 20240327 | 101900 | 10998015500 | 36600 | 36700 | 36750 | 36600 | 2670 |
| 534 | 20240327 | 101800 | 10900078450 | 36750 | 36650 | 36750 | 36650 | 3448 |
| 535 | 20240327 | 101700 | 10773513550 | 36700 | 36700 | 36700 | 36650 | 1891 |
| 536 | 20240327 | 101600 | 10704154750 | 36700 | 36650 | 36700 | 36650 | 516 |
| 537 | 20240327 | 101500 | 10685228600 | 36650 | 36600 | 36650 | 36600 | 2087 |
| 538 | 20240327 | 101400 | 10608759050 | 36650 | 36500 | 36650 | 36500 | 6584 |
| 539 | 20240327 | 101300 | 10367923100 | 36500 | 36600 | 36650 | 36500 | 1680 |
| 540 | 20240327 | 101200 | 10306457250 | 36650 | 36600 | 36650 | 36600 | 706 |
| 541 | 20240327 | 101100 | 10280583000 | 36600 | 36550 | 36600 | 36550 | 1853 |
| 542 | 20240327 | 101000 | 10212772700 | 36550 | 36450 | 36550 | 36450 | 1410 |
| 543 | 20240327 | 100900 | 10161291350 | 36450 | 36450 | 36500 | 36450 | 1018 |
| 544 | 20240327 | 100800 | 10124165800 | 36450 | 36500 | 36500 | 36450 | 1599 |
| 545 | 20240327 | 100700 | 10065818550 | 36550 | 36600 | 36600 | 36500 | 812 |
| 546 | 20240327 | 100600 | 10036155900 | 36550 | 36550 | 36600 | 36500 | 3168 |
| 547 | 20240327 | 100500 | 9920348950 | 36550 | 36550 | 36650 | 36550 | 1442 |
| 548 | 20240327 | 100400 | 9867563000 | 36600 | 36500 | 36600 | 36500 | 691 |
| 549 | 20240327 | 100300 | 9842279750 | 36550 | 36550 | 36600 | 36450 | 2169 |
| 550 | 20240327 | 100200 | 9762996600 | 36550 | 36350 | 36550 | 36350 | 1756 |
| 551 | 20240327 | 100100 | 9698951400 | 36350 | 36400 | 36450 | 36350 | 2253 |
| 552 | 20240327 | 100000 | 9616968300 | 36400 | 36500 | 36500 | 36350 | 1811 |
| 553 | 20240327 | 095900 | 9551036350 | 36450 | 36450 | 36550 | 36450 | 1750 |
| 554 | 20240327 | 095800 | 9487191100 | 36450 | 36400 | 36500 | 36350 | 1427 |
| 555 | 20240327 | 095700 | 9435220900 | 36400 | 36400 | 36450 | 36150 | 11913 |
| 556 | 20240327 | 095600 | 9003024350 | 36400 | 36400 | 36450 | 36350 | 1362 |
| 557 | 20240327 | 095500 | 8953472750 | 36350 | 36400 | 36450 | 36350 | 1528 |
| 558 | 20240327 | 095400 | 8897858950 | 36400 | 36450 | 36450 | 36400 | 1928 |
| 559 | 20240327 | 095300 | 8827600350 | 36450 | 36500 | 36500 | 36450 | 344 |
| 560 | 20240327 | 095200 | 8815051600 | 36500 | 36500 | 36500 | 36450 | 1293 |
| 561 | 20240327 | 095100 | 8767865350 | 36500 | 36500 | 36500 | 36450 | 797 |
| 562 | 20240327 | 095000 | 8738783300 | 36450 | 36450 | 36550 | 36450 | 792 |
| 563 | 20240327 | 094900 | 8709876550 | 36450 | 36500 | 36550 | 36450 | 5184 |
| 564 | 20240327 | 094800 | 8520657100 | 36500 | 36650 | 36650 | 36500 | 4361 |
| 565 | 20240327 | 094700 | 8361234600 | 36600 | 36650 | 36750 | 36600 | 3652 |
| 566 | 20240327 | 094600 | 8227273900 | 36700 | 36650 | 36700 | 36600 | 2143 |
| 567 | 20240327 | 094500 | 8148708000 | 36700 | 36700 | 36750 | 36650 | 2033 |
| 568 | 20240327 | 094400 | 8074094000 | 36650 | 36750 | 36750 | 36600 | 2000 |
| 569 | 20240327 | 094300 | 8000773650 | 36750 | 36600 | 36750 | 36600 | 4726 |
| 570 | 20240327 | 094200 | 7827626600 | 36600 | 36550 | 36600 | 36500 | 685 |
| 571 | 20240327 | 094100 | 7802576300 | 36550 | 36350 | 36550 | 36350 | 5940 |
| 572 | 20240327 | 094000 | 7585679200 | 36400 | 36400 | 36400 | 36350 | 519 |
| 573 | 20240327 | 093900 | 7566788900 | 36450 | 36500 | 36500 | 36400 | 540 |
| 574 | 20240327 | 093800 | 7547117450 | 36500 | 36300 | 36500 | 36050 | 12813 |
| 575 | 20240327 | 093700 | 7083423550 | 36250 | 36350 | 36350 | 36250 | 4048 |
| 576 | 20240327 | 093600 | 6936630500 | 36300 | 36350 | 36350 | 36250 | 5228 |
| 577 | 20240327 | 093500 | 6746854950 | 36350 | 36350 | 36400 | 36300 | 2910 |
| 578 | 20240327 | 093400 | 6641117250 | 36400 | 36450 | 36450 | 36400 | 2006 |
| 579 | 20240327 | 093300 | 6568080450 | 36400 | 36400 | 36500 | 36400 | 1145 |
| 580 | 20240327 | 093200 | 6526361600 | 36400 | 36550 | 36550 | 36400 | 10159 |
| 581 | 20240327 | 093100 | 6155971600 | 36550 | 36600 | 36700 | 36550 | 6176 |
| 582 | 20240327 | 093000 | 5930105650 | 36650 | 36650 | 36650 | 36550 | 7556 |
| 583 | 20240327 | 092900 | 5653689750 | 36600 | 36650 | 36650 | 36600 | 2777 |
| 584 | 20240327 | 092800 | 5552006450 | 36650 | 36700 | 36750 | 36650 | 5198 |
| 585 | 20240327 | 092700 | 5361304550 | 36700 | 36650 | 36700 | 36600 | 3676 |
| 586 | 20240327 | 092600 | 5226565600 | 36600 | 36700 | 36700 | 36600 | 4158 |
| 587 | 20240327 | 092500 | 5074135450 | 36650 | 36750 | 36750 | 36600 | 1888 |
| 588 | 20240327 | 092400 | 5004918200 | 36750 | 36850 | 36900 | 36700 | 6710 |
| 589 | 20240327 | 092300 | 4758289150 | 36800 | 36850 | 36900 | 36800 | 2193 |
| 590 | 20240327 | 092200 | 4677440950 | 36850 | 36800 | 36850 | 36700 | 3948 |
| 591 | 20240327 | 092100 | 4532242750 | 36750 | 37000 | 37050 | 36750 | 8705 |
| 592 | 20240327 | 092000 | 4211213200 | 37050 | 37000 | 37100 | 36950 | 11674 |
| 593 | 20240327 | 091900 | 3779019150 | 37000 | 36750 | 37000 | 36750 | 11096 |
| 594 | 20240327 | 091800 | 3369500850 | 36750 | 36400 | 36750 | 36350 | 4764 |
| 595 | 20240327 | 091700 | 3195342600 | 36350 | 36400 | 36400 | 36350 | 618 |
| 596 | 20240327 | 091600 | 3172860350 | 36350 | 36350 | 36500 | 36250 | 5116 |
| 597 | 20240327 | 091500 | 2986676150 | 36350 | 36100 | 36350 | 36100 | 3355 |
| 598 | 20240327 | 091400 | 2865017900 | 36100 | 36150 | 36200 | 36050 | 2959 |
| 599 | 20240327 | 091300 | 2758174250 | 36150 | 36150 | 36250 | 36100 | 1422 |
| 600 | 20240327 | 091200 | 2706806900 | 36150 | 36200 | 36200 | 36050 | 3882 |
| 601 | 20240327 | 091100 | 2566571350 | 36150 | 36350 | 36350 | 36150 | 3769 |
| 602 | 20240327 | 091000 | 2429872750 | 36350 | 36350 | 36350 | 36200 | 1168 |
| 603 | 20240327 | 090900 | 2387503250 | 36250 | 36300 | 36450 | 36250 | 1606 |
| 604 | 20240327 | 090800 | 2329127250 | 36400 | 36100 | 36450 | 36100 | 9390 |
| 605 | 20240327 | 090700 | 1989059950 | 36100 | 36200 | 36250 | 36100 | 3765 |
| 606 | 20240327 | 090600 | 1853037350 | 36150 | 36150 | 36250 | 36150 | 1426 |
| 607 | 20240327 | 090500 | 1801424350 | 36200 | 36100 | 36200 | 36050 | 2340 |
| 608 | 20240327 | 090400 | 1716882150 | 36050 | 36100 | 36100 | 35900 | 7084 |
| 609 | 20240327 | 090300 | 1461776250 | 36000 | 36400 | 36450 | 36000 | 13138 |
| 610 | 20240327 | 090200 | 987045750 | 36400 | 36300 | 36550 | 36200 | 4717 |
| 611 | 20240327 | 090100 | 815364350 | 36300 | 36200 | 36300 | 36100 | 6574 |
| 612 | 20240327 | 090000 | 577589350 | 36200 | 36500 | 36550 | 36100 | 14899 |