34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 3 | 20240321 | 191300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240321 | 191200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240321 | 191100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240321 | 191000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240321 | 190900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240321 | 190800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240321 | 190700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240321 | 190600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240321 | 190500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240321 | 190400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240321 | 190300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240321 | 190200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240321 | 190100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240321 | 190000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240321 | 185900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240321 | 185800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240321 | 185700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240321 | 185600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240321 | 185500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240321 | 185400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240321 | 185300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240321 | 185200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240321 | 185100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240321 | 185000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240321 | 184900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240321 | 184800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240321 | 184700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240321 | 184600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240321 | 184500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240321 | 184400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 33 | 20240321 | 184300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240321 | 184200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240321 | 184100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240321 | 184000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240321 | 183900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240321 | 183800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240321 | 183700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240321 | 183600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240321 | 183500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240321 | 183400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240321 | 183300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240321 | 183200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240321 | 183100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240321 | 183000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240321 | 182900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240321 | 182800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240321 | 182700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240321 | 182600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240321 | 182500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240321 | 182400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240321 | 182300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240321 | 182200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240321 | 182100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240321 | 182000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240321 | 181900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240321 | 181800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240321 | 181700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240321 | 181600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240321 | 181500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240321 | 181400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 63 | 20240321 | 181300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240321 | 181200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240321 | 181100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240321 | 181000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240321 | 180900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240321 | 180800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240321 | 180700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240321 | 180600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240321 | 180500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240321 | 180400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240321 | 180300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240321 | 180200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240321 | 180100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240321 | 180000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240321 | 175900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240321 | 175800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240321 | 175700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240321 | 175600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240321 | 175500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240321 | 175400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240321 | 175300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240321 | 175200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240321 | 175100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240321 | 175000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240321 | 174900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240321 | 174800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240321 | 174700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240321 | 174600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240321 | 174500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240321 | 174400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 93 | 20240321 | 174300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240321 | 174200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240321 | 174100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240321 | 174000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240321 | 173900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240321 | 173800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240321 | 173700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240321 | 173600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240321 | 173500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240321 | 173400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240321 | 173300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240321 | 173200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240321 | 173100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240321 | 173000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240321 | 172900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240321 | 172800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240321 | 172700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240321 | 172600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240321 | 172500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240321 | 172400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240321 | 172300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240321 | 172200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240321 | 172100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240321 | 172000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240321 | 171900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240321 | 171800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240321 | 171700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240321 | 171600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240321 | 171500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240321 | 171400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 123 | 20240321 | 171300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240321 | 171200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240321 | 171100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240321 | 171000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240321 | 170900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240321 | 170800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240321 | 170700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240321 | 170600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240321 | 170500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240321 | 170400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240321 | 170300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240321 | 170200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240321 | 170100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240321 | 170000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240321 | 165900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240321 | 165800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240321 | 165700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240321 | 165600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240321 | 165500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240321 | 165400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240321 | 165300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240321 | 165200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240321 | 165100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240321 | 165000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240321 | 164900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240321 | 164800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240321 | 164700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240321 | 164600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240321 | 164500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240321 | 164400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 153 | 20240321 | 164300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240321 | 164200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240321 | 164100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240321 | 164000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240321 | 163900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240321 | 163800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240321 | 163700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240321 | 163600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240321 | 163500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240321 | 163400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240321 | 163300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240321 | 163200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240321 | 163100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240321 | 163000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240321 | 162900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240321 | 162800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240321 | 162700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240321 | 162600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240321 | 162500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240321 | 162400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240321 | 162300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240321 | 162200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240321 | 162100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240321 | 162000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240321 | 161900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240321 | 161800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240321 | 161700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240321 | 161600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240321 | 161500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240321 | 161400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 183 | 20240321 | 161300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240321 | 161200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240321 | 161100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240321 | 161000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20240321 | 160900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20240321 | 160800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20240321 | 160700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20240321 | 160600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20240321 | 160500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20240321 | 160400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20240321 | 160300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20240321 | 160200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20240321 | 160100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20240321 | 160000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20240321 | 155900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20240321 | 155800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20240321 | 155700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20240321 | 155600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20240321 | 155500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20240321 | 155400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20240321 | 155300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20240321 | 155200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20240321 | 155100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20240321 | 155000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20240321 | 154900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20240321 | 154800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20240321 | 154700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20240321 | 154600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20240321 | 154500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20240321 | 154400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 213 | 20240321 | 154300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20240321 | 154200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20240321 | 154100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20240321 | 154000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20240321 | 153900 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20240321 | 153800 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20240321 | 153700 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20240321 | 153600 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20240321 | 153500 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20240321 | 153400 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20240321 | 153300 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20240321 | 153200 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20240321 | 153100 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20240321 | 153000 | 26882431800 | 33450 | 33450 | 33450 | 33450 | 19716 |
| 227 | 20240321 | 152900 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20240321 | 152800 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20240321 | 152700 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20240321 | 152600 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20240321 | 152500 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20240321 | 152400 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20240321 | 152300 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 234 | 20240321 | 152200 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 235 | 20240321 | 152100 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 236 | 20240321 | 152000 | 26222931600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 237 | 20240321 | 151900 | 26222931600 | 33350 | 33300 | 33400 | 33300 | 1924 |
| 238 | 20240321 | 151800 | 26158791100 | 33300 | 33350 | 33350 | 33250 | 1381 |
| 239 | 20240321 | 151700 | 26112797450 | 33350 | 33250 | 33350 | 33250 | 2904 |
| 240 | 20240321 | 151600 | 26016140100 | 33300 | 33350 | 33350 | 33250 | 1795 |
| 241 | 20240321 | 151500 | 25956365300 | 33300 | 33300 | 33350 | 33200 | 4426 |
| 242 | 20240321 | 151400 | 25809131250 | 33350 | 33350 | 33350 | 33300 | 592 |
| 243 | 20240321 | 151300 | 25789409800 | 33300 | 33350 | 33350 | 33300 | 1245 |
| 244 | 20240321 | 151200 | 25747926800 | 33350 | 33400 | 33400 | 33300 | 1597 |
| 245 | 20240321 | 151100 | 25694739000 | 33400 | 33350 | 33400 | 33300 | 3382 |
| 246 | 20240321 | 151000 | 25582044300 | 33350 | 33350 | 33400 | 33350 | 943 |
| 247 | 20240321 | 150900 | 25550595150 | 33350 | 33350 | 33400 | 33350 | 1539 |
| 248 | 20240321 | 150800 | 25499243200 | 33350 | 33400 | 33400 | 33350 | 1582 |
| 249 | 20240321 | 150700 | 25446460850 | 33400 | 33350 | 33400 | 33300 | 2410 |
| 250 | 20240321 | 150600 | 25366081500 | 33350 | 33500 | 33500 | 33350 | 4702 |
| 251 | 20240321 | 150500 | 25209013900 | 33450 | 33450 | 33550 | 33400 | 2096 |
| 252 | 20240321 | 150400 | 25138806850 | 33450 | 33500 | 33550 | 33400 | 1565 |
| 253 | 20240321 | 150300 | 25086381250 | 33550 | 33550 | 33600 | 33450 | 5497 |
| 254 | 20240321 | 150200 | 24901910500 | 33500 | 33500 | 33500 | 33400 | 6248 |
| 255 | 20240321 | 150100 | 24692809050 | 33500 | 33500 | 33500 | 33450 | 1186 |
| 256 | 20240321 | 150000 | 24653107400 | 33500 | 33550 | 33600 | 33500 | 1667 |
| 257 | 20240321 | 145900 | 24597178250 | 33500 | 33550 | 33550 | 33500 | 530 |
| 258 | 20240321 | 145800 | 24579410700 | 33550 | 33500 | 33550 | 33500 | 277 |
| 259 | 20240321 | 145700 | 24570130700 | 33500 | 33550 | 33600 | 33500 | 1814 |
| 260 | 20240321 | 145600 | 24509317800 | 33600 | 33600 | 33600 | 33550 | 417 |
| 261 | 20240321 | 145500 | 24495326900 | 33550 | 33550 | 33600 | 33550 | 1063 |
| 262 | 20240321 | 145400 | 24459656650 | 33550 | 33550 | 33600 | 33550 | 1394 |
| 263 | 20240321 | 145300 | 24412887600 | 33600 | 33600 | 33600 | 33550 | 3338 |
| 264 | 20240321 | 145200 | 24300894250 | 33600 | 33550 | 33600 | 33550 | 464 |
| 265 | 20240321 | 145100 | 24285325400 | 33550 | 33600 | 33600 | 33550 | 586 |
| 266 | 20240321 | 145000 | 24265663250 | 33600 | 33550 | 33600 | 33550 | 225 |
| 267 | 20240321 | 144900 | 24258104650 | 33600 | 33550 | 33600 | 33550 | 477 |
| 268 | 20240321 | 144800 | 24242096000 | 33600 | 33600 | 33600 | 33550 | 302 |
| 269 | 20240321 | 144700 | 24231960850 | 33600 | 33550 | 33600 | 33550 | 171 |
| 270 | 20240321 | 144600 | 24226215500 | 33600 | 33650 | 33650 | 33600 | 1290 |
| 271 | 20240321 | 144500 | 24182869400 | 33650 | 33650 | 33650 | 33600 | 932 |
| 272 | 20240321 | 144400 | 24151553450 | 33600 | 33600 | 33650 | 33600 | 1351 |
| 273 | 20240321 | 144300 | 24106147850 | 33600 | 33650 | 33650 | 33550 | 7375 |
| 274 | 20240321 | 144200 | 23858343500 | 33650 | 33700 | 33700 | 33650 | 902 |
| 275 | 20240321 | 144100 | 23827989050 | 33700 | 33550 | 33700 | 33550 | 3908 |
| 276 | 20240321 | 144000 | 23696512950 | 33600 | 33550 | 33650 | 33550 | 3529 |
| 277 | 20240321 | 143900 | 23577939650 | 33600 | 33550 | 33600 | 33550 | 921 |
| 278 | 20240321 | 143800 | 23547000350 | 33600 | 33600 | 33650 | 33550 | 1056 |
| 279 | 20240321 | 143700 | 23511521800 | 33650 | 33600 | 33650 | 33550 | 590 |
| 280 | 20240321 | 143600 | 23491701900 | 33600 | 33650 | 33650 | 33600 | 1188 |
| 281 | 20240321 | 143500 | 23451782350 | 33650 | 33500 | 33650 | 33450 | 4622 |
| 282 | 20240321 | 143400 | 23296732550 | 33500 | 33450 | 33500 | 33400 | 275 |
| 283 | 20240321 | 143300 | 23287534550 | 33400 | 33450 | 33500 | 33400 | 1755 |
| 284 | 20240321 | 143200 | 23228808300 | 33450 | 33450 | 33500 | 33450 | 503 |
| 285 | 20240321 | 143100 | 23211975000 | 33450 | 33400 | 33500 | 33400 | 2699 |
| 286 | 20240321 | 143000 | 23121695300 | 33450 | 33400 | 33450 | 33400 | 177 |
| 287 | 20240321 | 142900 | 23115781050 | 33450 | 33400 | 33450 | 33350 | 727 |
| 288 | 20240321 | 142800 | 23091506150 | 33400 | 33400 | 33400 | 33350 | 344 |
| 289 | 20240321 | 142700 | 23080018150 | 33400 | 33400 | 33450 | 33400 | 1981 |
| 290 | 20240321 | 142600 | 23013849200 | 33400 | 33400 | 33450 | 33400 | 543 |
| 291 | 20240321 | 142500 | 22995699350 | 33400 | 33450 | 33450 | 33400 | 364 |
| 292 | 20240321 | 142400 | 22983540350 | 33450 | 33450 | 33450 | 33400 | 785 |
| 293 | 20240321 | 142300 | 22957300200 | 33450 | 33450 | 33450 | 33400 | 168 |
| 294 | 20240321 | 142200 | 22951686400 | 33450 | 33400 | 33450 | 33350 | 1516 |
| 295 | 20240321 | 142100 | 22901053850 | 33400 | 33400 | 33450 | 33350 | 1377 |
| 296 | 20240321 | 142000 | 22855062750 | 33400 | 33400 | 33400 | 33350 | 804 |
| 297 | 20240321 | 141900 | 22828220050 | 33450 | 33450 | 33450 | 33400 | 1030 |
| 298 | 20240321 | 141800 | 22793767200 | 33400 | 33350 | 33400 | 33350 | 1728 |
| 299 | 20240321 | 141700 | 22736096050 | 33350 | 33400 | 33400 | 33350 | 201 |
| 300 | 20240321 | 141600 | 22729391650 | 33400 | 33400 | 33400 | 33350 | 523 |
| 301 | 20240321 | 141500 | 22711925500 | 33400 | 33400 | 33400 | 33350 | 375 |
| 302 | 20240321 | 141400 | 22699411900 | 33350 | 33350 | 33400 | 33350 | 247 |
| 303 | 20240321 | 141300 | 22691166100 | 33400 | 33350 | 33400 | 33350 | 890 |
| 304 | 20240321 | 141200 | 22661478250 | 33400 | 33400 | 33400 | 33350 | 629 |
| 305 | 20240321 | 141100 | 22640478200 | 33400 | 33250 | 33400 | 33250 | 2480 |
| 306 | 20240321 | 141000 | 22557852050 | 33300 | 33300 | 33300 | 33250 | 406 |
| 307 | 20240321 | 140900 | 22544335900 | 33300 | 33300 | 33300 | 33200 | 243 |
| 308 | 20240321 | 140800 | 22536256150 | 33250 | 33300 | 33300 | 33250 | 778 |
| 309 | 20240321 | 140700 | 22510384650 | 33300 | 33250 | 33300 | 33250 | 300 |
| 310 | 20240321 | 140600 | 22500406200 | 33250 | 33250 | 33250 | 33200 | 557 |
| 311 | 20240321 | 140500 | 22481888850 | 33200 | 33250 | 33250 | 33200 | 85 |
| 312 | 20240321 | 140400 | 22479065900 | 33200 | 33200 | 33250 | 33200 | 1566 |
| 313 | 20240321 | 140300 | 22427054650 | 33250 | 33250 | 33300 | 33200 | 434 |
| 314 | 20240321 | 140200 | 22412628150 | 33250 | 33200 | 33300 | 33200 | 746 |
| 315 | 20240321 | 140100 | 22387823000 | 33200 | 33200 | 33250 | 33200 | 238 |
| 316 | 20240321 | 140000 | 22379917950 | 33250 | 33300 | 33300 | 33200 | 521 |
| 317 | 20240321 | 135900 | 22362614550 | 33250 | 33250 | 33300 | 33200 | 557 |
| 318 | 20240321 | 135800 | 22344096700 | 33250 | 33200 | 33250 | 33200 | 390 |
| 319 | 20240321 | 135700 | 22331145000 | 33250 | 33250 | 33250 | 33200 | 368 |
| 320 | 20240321 | 135600 | 22318909300 | 33300 | 33250 | 33300 | 33250 | 758 |
| 321 | 20240321 | 135500 | 22293682100 | 33250 | 33200 | 33250 | 33200 | 495 |
| 322 | 20240321 | 135400 | 22277244850 | 33200 | 33250 | 33300 | 33200 | 1942 |
| 323 | 20240321 | 135300 | 22212760300 | 33250 | 33250 | 33300 | 33250 | 622 |
| 324 | 20240321 | 135200 | 22192077350 | 33250 | 33250 | 33300 | 33250 | 759 |
| 325 | 20240321 | 135100 | 22166834800 | 33200 | 33300 | 33300 | 33200 | 1870 |
| 326 | 20240321 | 135000 | 22104629800 | 33350 | 33350 | 33400 | 33300 | 541 |
| 327 | 20240321 | 134900 | 22086603350 | 33350 | 33350 | 33350 | 33300 | 577 |
| 328 | 20240321 | 134800 | 22067383600 | 33350 | 33350 | 33400 | 33300 | 633 |
| 329 | 20240321 | 134700 | 22046274650 | 33350 | 33400 | 33400 | 33350 | 247 |
| 330 | 20240321 | 134600 | 22038036800 | 33400 | 33300 | 33400 | 33300 | 638 |
| 331 | 20240321 | 134500 | 22016766350 | 33300 | 33350 | 33350 | 33300 | 411 |
| 332 | 20240321 | 134400 | 22003068650 | 33300 | 33400 | 33450 | 33300 | 4908 |
| 333 | 20240321 | 134300 | 21839307250 | 33400 | 33400 | 33450 | 33400 | 242 |
| 334 | 20240321 | 134200 | 21831217400 | 33450 | 33450 | 33450 | 33400 | 891 |
| 335 | 20240321 | 134100 | 21801455500 | 33400 | 33400 | 33450 | 33400 | 290 |
| 336 | 20240321 | 134000 | 21791762100 | 33400 | 33450 | 33450 | 33400 | 1597 |
| 337 | 20240321 | 133900 | 21738343050 | 33450 | 33450 | 33450 | 33400 | 841 |
| 338 | 20240321 | 133800 | 21710235700 | 33400 | 33350 | 33450 | 33350 | 480 |
| 339 | 20240321 | 133700 | 21694213200 | 33400 | 33350 | 33450 | 33300 | 1823 |
| 340 | 20240321 | 133600 | 21633411150 | 33300 | 33300 | 33400 | 33300 | 1778 |
| 341 | 20240321 | 133500 | 21574113500 | 33350 | 33300 | 33400 | 33300 | 1438 |
| 342 | 20240321 | 133400 | 21526169500 | 33300 | 33100 | 33300 | 33100 | 2098 |
| 343 | 20240321 | 133300 | 21456446750 | 33100 | 33150 | 33200 | 33050 | 6118 |
| 344 | 20240321 | 133200 | 21254005550 | 33150 | 33150 | 33200 | 33150 | 1333 |
| 345 | 20240321 | 133100 | 21209815700 | 33150 | 33300 | 33300 | 33150 | 5075 |
| 346 | 20240321 | 133000 | 21041338600 | 33300 | 33350 | 33350 | 33250 | 1214 |
| 347 | 20240321 | 132900 | 21000911500 | 33300 | 33300 | 33350 | 33300 | 447 |
| 348 | 20240321 | 132800 | 20986023600 | 33300 | 33300 | 33300 | 33250 | 949 |
| 349 | 20240321 | 132700 | 20954455350 | 33250 | 33250 | 33300 | 33250 | 375 |
| 350 | 20240321 | 132600 | 20941970900 | 33250 | 33300 | 33300 | 33200 | 996 |
| 351 | 20240321 | 132500 | 20908853250 | 33300 | 33250 | 33300 | 33250 | 411 |
| 352 | 20240321 | 132400 | 20895178300 | 33250 | 33250 | 33300 | 33250 | 577 |
| 353 | 20240321 | 132300 | 20875987100 | 33250 | 33300 | 33300 | 33250 | 865 |
| 354 | 20240321 | 132200 | 20847203650 | 33300 | 33250 | 33300 | 33200 | 990 |
| 355 | 20240321 | 132100 | 20814269650 | 33250 | 33250 | 33250 | 33200 | 240 |
| 356 | 20240321 | 132000 | 20806293100 | 33200 | 33150 | 33250 | 33150 | 716 |
| 357 | 20240321 | 131900 | 20782507850 | 33150 | 33150 | 33250 | 33150 | 3758 |
| 358 | 20240321 | 131800 | 20657904450 | 33150 | 33200 | 33250 | 33150 | 3667 |
| 359 | 20240321 | 131700 | 20536182700 | 33200 | 33250 | 33300 | 33200 | 233 |
| 360 | 20240321 | 131600 | 20528436550 | 33250 | 33300 | 33300 | 33250 | 105 |
| 361 | 20240321 | 131500 | 20524941800 | 33300 | 33300 | 33350 | 33250 | 100 |
| 362 | 20240321 | 131400 | 20521611400 | 33350 | 33250 | 33350 | 33250 | 441 |
| 363 | 20240321 | 131300 | 20506937350 | 33300 | 33300 | 33350 | 33250 | 432 |
| 364 | 20240321 | 131200 | 20492550400 | 33300 | 33300 | 33350 | 33250 | 552 |
| 365 | 20240321 | 131100 | 20474186900 | 33300 | 33300 | 33350 | 33300 | 464 |
| 366 | 20240321 | 131000 | 20458729650 | 33300 | 33300 | 33300 | 33250 | 1790 |
| 367 | 20240321 | 130900 | 20399173250 | 33250 | 33250 | 33300 | 33200 | 3224 |
| 368 | 20240321 | 130800 | 20291986050 | 33250 | 33250 | 33300 | 33250 | 632 |
| 369 | 20240321 | 130700 | 20270966500 | 33250 | 33300 | 33350 | 33250 | 3309 |
| 370 | 20240321 | 130600 | 20160811850 | 33300 | 33350 | 33350 | 33300 | 776 |
| 371 | 20240321 | 130500 | 20134952900 | 33400 | 33400 | 33400 | 33350 | 211 |
| 372 | 20240321 | 130400 | 20127907750 | 33400 | 33400 | 33400 | 33350 | 3113 |
| 373 | 20240321 | 130300 | 20024071300 | 33350 | 33400 | 33400 | 33350 | 154 |
| 374 | 20240321 | 130200 | 20018934700 | 33450 | 33400 | 33450 | 33350 | 1273 |
| 375 | 20240321 | 130100 | 19976408050 | 33350 | 33400 | 33400 | 33350 | 2514 |
| 376 | 20240321 | 130000 | 19892445400 | 33400 | 33450 | 33500 | 33400 | 1616 |
| 377 | 20240321 | 125900 | 19838394150 | 33450 | 33450 | 33500 | 33450 | 581 |
| 378 | 20240321 | 125800 | 19818938600 | 33450 | 33450 | 33500 | 33450 | 525 |
| 379 | 20240321 | 125700 | 19801375000 | 33450 | 33450 | 33550 | 33450 | 252 |
| 380 | 20240321 | 125600 | 19792940000 | 33450 | 33550 | 33550 | 33450 | 409 |
| 381 | 20240321 | 125500 | 19779249100 | 33500 | 33550 | 33550 | 33500 | 549 |
| 382 | 20240321 | 125400 | 19760851750 | 33500 | 33500 | 33550 | 33500 | 269 |
| 383 | 20240321 | 125300 | 19751837600 | 33450 | 33450 | 33500 | 33450 | 534 |
| 384 | 20240321 | 125200 | 19733965750 | 33500 | 33450 | 33500 | 33450 | 1253 |
| 385 | 20240321 | 125100 | 19692016450 | 33450 | 33500 | 33500 | 33450 | 1560 |
| 386 | 20240321 | 125000 | 19639800900 | 33500 | 33500 | 33550 | 33500 | 1407 |
| 387 | 20240321 | 124900 | 19592665800 | 33500 | 33550 | 33550 | 33500 | 1204 |
| 388 | 20240321 | 124800 | 19552282050 | 33550 | 33550 | 33550 | 33550 | 279 |
| 389 | 20240321 | 124700 | 19542921600 | 33600 | 33550 | 33600 | 33550 | 349 |
| 390 | 20240321 | 124600 | 19531212600 | 33550 | 33600 | 33600 | 33500 | 1018 |
| 391 | 20240321 | 124500 | 19497048850 | 33600 | 33650 | 33700 | 33500 | 3594 |
| 392 | 20240321 | 124400 | 19376277600 | 33650 | 33700 | 33750 | 33650 | 583 |
| 393 | 20240321 | 124300 | 19356626150 | 33700 | 33800 | 33800 | 33700 | 3844 |
| 394 | 20240321 | 124200 | 19226872000 | 33800 | 33750 | 33800 | 33700 | 1920 |
| 395 | 20240321 | 124100 | 19162017300 | 33750 | 33750 | 33750 | 33700 | 403 |
| 396 | 20240321 | 124000 | 19148417550 | 33800 | 33750 | 33800 | 33700 | 941 |
| 397 | 20240321 | 123900 | 19116659800 | 33800 | 33800 | 33800 | 33700 | 86 |
| 398 | 20240321 | 123800 | 19113756400 | 33800 | 33800 | 33800 | 33750 | 427 |
| 399 | 20240321 | 123700 | 19099324550 | 33800 | 33650 | 33850 | 33650 | 954 |
| 400 | 20240321 | 123600 | 19067100350 | 33650 | 33700 | 33800 | 33600 | 1351 |
| 401 | 20240321 | 123500 | 19021494350 | 33700 | 33800 | 33800 | 33650 | 1008 |
| 402 | 20240321 | 123400 | 18987552700 | 33800 | 33750 | 33800 | 33700 | 724 |
| 403 | 20240321 | 123300 | 18963097100 | 33750 | 33800 | 33800 | 33700 | 1748 |
| 404 | 20240321 | 123200 | 18904138850 | 33800 | 33700 | 33800 | 33700 | 1353 |
| 405 | 20240321 | 123100 | 18858494500 | 33700 | 33800 | 33800 | 33700 | 658 |
| 406 | 20240321 | 123000 | 18836278650 | 33800 | 33700 | 33800 | 33700 | 587 |
| 407 | 20240321 | 122900 | 18816458800 | 33700 | 33800 | 33800 | 33700 | 1400 |
| 408 | 20240321 | 122800 | 18769235900 | 33800 | 33750 | 33800 | 33750 | 361 |
| 409 | 20240321 | 122700 | 18757047400 | 33800 | 33750 | 33800 | 33750 | 322 |
| 410 | 20240321 | 122600 | 18746176850 | 33750 | 33750 | 33800 | 33750 | 1566 |
| 411 | 20240321 | 122500 | 18693258650 | 33750 | 33800 | 33800 | 33750 | 1010 |
| 412 | 20240321 | 122400 | 18659122200 | 33750 | 33750 | 33800 | 33750 | 443 |
| 413 | 20240321 | 122300 | 18644164750 | 33750 | 33750 | 33800 | 33700 | 536 |
| 414 | 20240321 | 122200 | 18626066650 | 33750 | 33750 | 33800 | 33750 | 2019 |
| 415 | 20240321 | 122100 | 18557923950 | 33750 | 33800 | 33800 | 33750 | 1111 |
| 416 | 20240321 | 122000 | 18520418900 | 33750 | 33600 | 33800 | 33600 | 4065 |
| 417 | 20240321 | 121900 | 18383281650 | 33650 | 33700 | 33700 | 33650 | 535 |
| 418 | 20240321 | 121800 | 18365270350 | 33700 | 33700 | 33700 | 33650 | 980 |
| 419 | 20240321 | 121700 | 18332281000 | 33650 | 33600 | 33650 | 33600 | 1022 |
| 420 | 20240321 | 121600 | 18297891650 | 33650 | 33550 | 33650 | 33500 | 1688 |
| 421 | 20240321 | 121500 | 18241144100 | 33550 | 33550 | 33550 | 33500 | 299 |
| 422 | 20240321 | 121400 | 18231117600 | 33500 | 33600 | 33600 | 33500 | 1677 |
| 423 | 20240321 | 121300 | 18174841950 | 33600 | 33600 | 33650 | 33600 | 2737 |
| 424 | 20240321 | 121200 | 18082875600 | 33600 | 33600 | 33600 | 33550 | 675 |
| 425 | 20240321 | 121100 | 18060199500 | 33650 | 33650 | 33650 | 33600 | 252 |
| 426 | 20240321 | 121000 | 18051730650 | 33650 | 33650 | 33650 | 33650 | 185 |
| 427 | 20240321 | 120900 | 18045505400 | 33650 | 33750 | 33750 | 33650 | 1951 |
| 428 | 20240321 | 120800 | 17979757700 | 33750 | 33750 | 33800 | 33700 | 1896 |
| 429 | 20240321 | 120700 | 17915730400 | 33700 | 33650 | 33700 | 33650 | 618 |
| 430 | 20240321 | 120600 | 17894915350 | 33750 | 33600 | 33750 | 33500 | 5966 |
| 431 | 20240321 | 120500 | 17693952050 | 33600 | 33500 | 33650 | 33500 | 670 |
| 432 | 20240321 | 120400 | 17671475600 | 33500 | 33500 | 33650 | 33500 | 1808 |
| 433 | 20240321 | 120300 | 17610843950 | 33500 | 33600 | 33600 | 33500 | 491 |
| 434 | 20240321 | 120200 | 17594371250 | 33650 | 33500 | 33650 | 33500 | 1247 |
| 435 | 20240321 | 120100 | 17552485150 | 33550 | 33600 | 33650 | 33550 | 1548 |
| 436 | 20240321 | 120000 | 17500525800 | 33600 | 33700 | 33700 | 33600 | 1084 |
| 437 | 20240321 | 115900 | 17464085900 | 33700 | 33600 | 33700 | 33600 | 1212 |
| 438 | 20240321 | 115800 | 17423336200 | 33650 | 33550 | 33650 | 33550 | 960 |
| 439 | 20240321 | 115700 | 17391091000 | 33550 | 33650 | 33650 | 33550 | 2943 |
| 440 | 20240321 | 115600 | 17292310500 | 33600 | 33650 | 33650 | 33600 | 2279 |
| 441 | 20240321 | 115500 | 17215646850 | 33700 | 33850 | 33850 | 33650 | 7509 |
| 442 | 20240321 | 115400 | 16962200650 | 33850 | 33850 | 33900 | 33850 | 863 |
| 443 | 20240321 | 115300 | 16932961350 | 33850 | 33950 | 33950 | 33850 | 3243 |
| 444 | 20240321 | 115200 | 16823054550 | 33950 | 33800 | 33950 | 33750 | 11762 |
| 445 | 20240321 | 115100 | 16424075900 | 33800 | 33850 | 33850 | 33750 | 2593 |
| 446 | 20240321 | 115000 | 16336413200 | 33800 | 33750 | 33850 | 33700 | 949 |
| 447 | 20240321 | 114900 | 16304343150 | 33800 | 33850 | 33850 | 33650 | 2937 |
| 448 | 20240321 | 114800 | 16205249700 | 33850 | 33800 | 33950 | 33750 | 11384 |
| 449 | 20240321 | 114700 | 15819374900 | 33850 | 33850 | 33850 | 33700 | 2884 |
| 450 | 20240321 | 114600 | 15721807100 | 33800 | 33700 | 33850 | 33700 | 2059 |
| 451 | 20240321 | 114500 | 15652309750 | 33650 | 33700 | 33700 | 33650 | 1797 |
| 452 | 20240321 | 114400 | 15591755400 | 33700 | 33700 | 33700 | 33650 | 1091 |
| 453 | 20240321 | 114300 | 15554991400 | 33650 | 33650 | 33700 | 33600 | 749 |
| 454 | 20240321 | 114200 | 15529787850 | 33650 | 33700 | 33750 | 33650 | 904 |
| 455 | 20240321 | 114100 | 15499319100 | 33650 | 33700 | 33700 | 33600 | 2386 |
| 456 | 20240321 | 114000 | 15418992300 | 33650 | 33750 | 33900 | 33650 | 4128 |
| 457 | 20240321 | 113900 | 15279675450 | 33800 | 33750 | 33850 | 33750 | 6952 |
| 458 | 20240321 | 113800 | 15044708000 | 33800 | 33800 | 33900 | 33750 | 2934 |
| 459 | 20240321 | 113700 | 14945513400 | 33750 | 33850 | 33900 | 33750 | 7801 |
| 460 | 20240321 | 113600 | 14681324350 | 33850 | 33800 | 33900 | 33800 | 8572 |
| 461 | 20240321 | 113500 | 14391150150 | 33750 | 33800 | 33850 | 33700 | 1829 |
| 462 | 20240321 | 113400 | 14329381400 | 33800 | 33700 | 33850 | 33700 | 6362 |
| 463 | 20240321 | 113300 | 14114544100 | 33750 | 33650 | 33750 | 33550 | 5352 |
| 464 | 20240321 | 113200 | 13934117100 | 33650 | 33600 | 33650 | 33500 | 902 |
| 465 | 20240321 | 113100 | 13903795700 | 33600 | 33600 | 33600 | 33550 | 435 |
| 466 | 20240321 | 113000 | 13889195500 | 33600 | 33600 | 33650 | 33550 | 1263 |
| 467 | 20240321 | 112900 | 13846780600 | 33600 | 33550 | 33650 | 33550 | 1401 |
| 468 | 20240321 | 112800 | 13799691400 | 33550 | 33500 | 33550 | 33500 | 626 |
| 469 | 20240321 | 112700 | 13778697100 | 33500 | 33450 | 33500 | 33350 | 1653 |
| 470 | 20240321 | 112600 | 13723475600 | 33450 | 33450 | 33450 | 33400 | 549 |
| 471 | 20240321 | 112500 | 13705124750 | 33400 | 33400 | 33500 | 33400 | 442 |
| 472 | 20240321 | 112400 | 13690348700 | 33400 | 33450 | 33450 | 33400 | 494 |
| 473 | 20240321 | 112300 | 13673832550 | 33450 | 33450 | 33500 | 33450 | 457 |
| 474 | 20240321 | 112200 | 13658543400 | 33500 | 33600 | 33600 | 33500 | 3743 |
| 475 | 20240321 | 112100 | 13532985400 | 33600 | 33600 | 33600 | 33500 | 1160 |
| 476 | 20240321 | 112000 | 13494050700 | 33550 | 33600 | 33650 | 33550 | 2012 |
| 477 | 20240321 | 111900 | 13426495900 | 33650 | 33700 | 33750 | 33600 | 3124 |
| 478 | 20240321 | 111800 | 13321238050 | 33700 | 33800 | 33850 | 33700 | 4561 |
| 479 | 20240321 | 111700 | 13167123200 | 33850 | 33700 | 33850 | 33600 | 13599 |
| 480 | 20240321 | 111600 | 12708248400 | 33650 | 33550 | 33700 | 33500 | 7171 |
| 481 | 20240321 | 111500 | 12467286450 | 33500 | 33500 | 33500 | 33450 | 1574 |
| 482 | 20240321 | 111400 | 12414571300 | 33500 | 33400 | 33550 | 33400 | 3046 |
| 483 | 20240321 | 111300 | 12312582100 | 33400 | 33400 | 33450 | 33350 | 849 |
| 484 | 20240321 | 111200 | 12284228200 | 33450 | 33350 | 33450 | 33350 | 1389 |
| 485 | 20240321 | 111100 | 12237857200 | 33350 | 33400 | 33400 | 33350 | 833 |
| 486 | 20240321 | 111000 | 12210058800 | 33400 | 33400 | 33450 | 33300 | 2196 |
| 487 | 20240321 | 110900 | 12136674850 | 33300 | 33250 | 33350 | 33250 | 1413 |
| 488 | 20240321 | 110800 | 12089605000 | 33300 | 33250 | 33300 | 33250 | 475 |
| 489 | 20240321 | 110700 | 12073798700 | 33250 | 33300 | 33300 | 33250 | 777 |
| 490 | 20240321 | 110600 | 12047956750 | 33300 | 33300 | 33350 | 33300 | 333 |
| 491 | 20240321 | 110500 | 12036864100 | 33300 | 33350 | 33350 | 33300 | 552 |
| 492 | 20240321 | 110400 | 12018476900 | 33300 | 33350 | 33350 | 33300 | 270 |
| 493 | 20240321 | 110300 | 12009483100 | 33350 | 33350 | 33400 | 33300 | 658 |
| 494 | 20240321 | 110200 | 11987536450 | 33400 | 33400 | 33400 | 33350 | 775 |
| 495 | 20240321 | 110100 | 11961663250 | 33400 | 33400 | 33450 | 33350 | 1406 |
| 496 | 20240321 | 110000 | 11914709600 | 33350 | 33400 | 33400 | 33250 | 2782 |
| 497 | 20240321 | 105900 | 11821839500 | 33400 | 33300 | 33400 | 33200 | 1320 |
| 498 | 20240321 | 105800 | 11777906600 | 33200 | 33150 | 33200 | 33100 | 1283 |
| 499 | 20240321 | 105700 | 11735344150 | 33150 | 33100 | 33150 | 33100 | 68 |
| 500 | 20240321 | 105600 | 11733093150 | 33150 | 33100 | 33150 | 33100 | 132 |
| 501 | 20240321 | 105500 | 11728723100 | 33100 | 33150 | 33200 | 33100 | 875 |
| 502 | 20240321 | 105400 | 11699736200 | 33150 | 33100 | 33150 | 33100 | 183 |
| 503 | 20240321 | 105300 | 11693670700 | 33100 | 33100 | 33150 | 33100 | 186 |
| 504 | 20240321 | 105200 | 11687506300 | 33100 | 33100 | 33150 | 33100 | 335 |
| 505 | 20240321 | 105100 | 11676414650 | 33100 | 33050 | 33150 | 33050 | 401 |
| 506 | 20240321 | 105000 | 11663147050 | 33050 | 33050 | 33100 | 33050 | 82 |
| 507 | 20240321 | 104900 | 11660434450 | 33050 | 33050 | 33200 | 33050 | 1160 |
| 508 | 20240321 | 104800 | 11622051350 | 33050 | 33100 | 33100 | 33050 | 1744 |
| 509 | 20240321 | 104700 | 11564331750 | 33050 | 33150 | 33150 | 33050 | 2226 |
| 510 | 20240321 | 104600 | 11490628800 | 33150 | 33250 | 33250 | 33150 | 2519 |
| 511 | 20240321 | 104500 | 11406998800 | 33250 | 33250 | 33250 | 33200 | 346 |
| 512 | 20240321 | 104400 | 11395496150 | 33250 | 33350 | 33350 | 33250 | 1385 |
| 513 | 20240321 | 104300 | 11349423800 | 33350 | 33300 | 33400 | 33300 | 830 |
| 514 | 20240321 | 104200 | 11321759700 | 33300 | 33400 | 33400 | 33300 | 254 |
| 515 | 20240321 | 104100 | 11313299800 | 33350 | 33350 | 33400 | 33350 | 821 |
| 516 | 20240321 | 104000 | 11285912400 | 33400 | 33350 | 33400 | 33300 | 877 |
| 517 | 20240321 | 103900 | 11256634400 | 33300 | 33400 | 33400 | 33300 | 474 |
| 518 | 20240321 | 103800 | 11240831300 | 33300 | 33400 | 33450 | 33300 | 1786 |
| 519 | 20240321 | 103700 | 11181234800 | 33400 | 33400 | 33450 | 33400 | 1116 |
| 520 | 20240321 | 103600 | 11143940850 | 33400 | 33400 | 33400 | 33350 | 2178 |
| 521 | 20240321 | 103500 | 11071233800 | 33350 | 33450 | 33450 | 33350 | 522 |
| 522 | 20240321 | 103400 | 11053812000 | 33450 | 33450 | 33450 | 33400 | 719 |
| 523 | 20240321 | 103300 | 11029778600 | 33450 | 33400 | 33450 | 33350 | 960 |
| 524 | 20240321 | 103200 | 10997715600 | 33400 | 33400 | 33450 | 33350 | 1944 |
| 525 | 20240321 | 103100 | 10932784400 | 33450 | 33400 | 33500 | 33400 | 2843 |
| 526 | 20240321 | 103000 | 10837637700 | 33400 | 33450 | 33450 | 33350 | 830 |
| 527 | 20240321 | 102900 | 10809911350 | 33400 | 33300 | 33450 | 33300 | 4237 |
| 528 | 20240321 | 102800 | 10668575900 | 33300 | 33200 | 33300 | 33200 | 1898 |
| 529 | 20240321 | 102700 | 10605462200 | 33200 | 33200 | 33250 | 33200 | 567 |
| 530 | 20240321 | 102600 | 10586635100 | 33250 | 33250 | 33250 | 33200 | 356 |
| 531 | 20240321 | 102500 | 10574812200 | 33250 | 33250 | 33300 | 33200 | 1002 |
| 532 | 20240321 | 102400 | 10541497000 | 33250 | 33250 | 33300 | 33200 | 327 |
| 533 | 20240321 | 102300 | 10530621750 | 33250 | 33250 | 33300 | 33200 | 686 |
| 534 | 20240321 | 102200 | 10507813400 | 33250 | 33150 | 33300 | 33100 | 2245 |
| 535 | 20240321 | 102100 | 10433224700 | 33100 | 33150 | 33150 | 33050 | 259 |
| 536 | 20240321 | 102000 | 10424644750 | 33150 | 33100 | 33150 | 33000 | 2429 |
| 537 | 20240321 | 101900 | 10344258750 | 33150 | 33100 | 33150 | 33100 | 883 |
| 538 | 20240321 | 101800 | 10314995900 | 33100 | 33150 | 33150 | 33100 | 876 |
| 539 | 20240321 | 101700 | 10285962950 | 33150 | 33150 | 33200 | 33150 | 299 |
| 540 | 20240321 | 101600 | 10276047300 | 33150 | 33200 | 33200 | 33150 | 623 |
| 541 | 20240321 | 101500 | 10255390900 | 33200 | 33250 | 33250 | 33200 | 1699 |
| 542 | 20240321 | 101400 | 10198971200 | 33250 | 33150 | 33300 | 33150 | 1989 |
| 543 | 20240321 | 101300 | 10132881300 | 33150 | 33150 | 33200 | 33150 | 475 |
| 544 | 20240321 | 101200 | 10117132150 | 33150 | 33200 | 33200 | 33150 | 2008 |
| 545 | 20240321 | 101100 | 10050541100 | 33200 | 33200 | 33200 | 33200 | 759 |
| 546 | 20240321 | 101000 | 10025342300 | 33200 | 33100 | 33200 | 33100 | 2280 |
| 547 | 20240321 | 100900 | 9949767650 | 33150 | 33150 | 33150 | 33100 | 568 |
| 548 | 20240321 | 100800 | 9930962550 | 33100 | 33100 | 33150 | 33100 | 435 |
| 549 | 20240321 | 100700 | 9916553800 | 33100 | 33050 | 33150 | 33000 | 2850 |
| 550 | 20240321 | 100600 | 9822216000 | 33050 | 33000 | 33150 | 32950 | 1785 |
| 551 | 20240321 | 100500 | 9763272550 | 33000 | 33050 | 33100 | 33000 | 2426 |
| 552 | 20240321 | 100400 | 9683116450 | 33050 | 33050 | 33050 | 33000 | 623 |
| 553 | 20240321 | 100300 | 9662539450 | 33000 | 32850 | 33000 | 32750 | 6797 |
| 554 | 20240321 | 100200 | 9439009800 | 32800 | 32850 | 32850 | 32800 | 1373 |
| 555 | 20240321 | 100100 | 9393960400 | 32800 | 32900 | 32900 | 32750 | 4534 |
| 556 | 20240321 | 100000 | 9245230550 | 32900 | 32850 | 32900 | 32850 | 2178 |
| 557 | 20240321 | 095900 | 9173659350 | 32850 | 32950 | 32950 | 32850 | 1012 |
| 558 | 20240321 | 095800 | 9140370150 | 32900 | 32950 | 32950 | 32900 | 1764 |
| 559 | 20240321 | 095700 | 9082320050 | 32950 | 32900 | 32950 | 32850 | 956 |
| 560 | 20240321 | 095600 | 9050863850 | 32900 | 32900 | 32950 | 32850 | 848 |
| 561 | 20240321 | 095500 | 9022964750 | 32900 | 33000 | 33000 | 32850 | 4158 |
| 562 | 20240321 | 095400 | 8886230800 | 32900 | 32900 | 33000 | 32850 | 2673 |
| 563 | 20240321 | 095300 | 8798255800 | 32900 | 32900 | 32950 | 32800 | 4907 |
| 564 | 20240321 | 095200 | 8637019050 | 32900 | 32850 | 33050 | 32850 | 1687 |
| 565 | 20240321 | 095100 | 8581423000 | 33000 | 32950 | 33000 | 32800 | 7530 |
| 566 | 20240321 | 095000 | 8333815900 | 33000 | 33050 | 33100 | 33000 | 3434 |
| 567 | 20240321 | 094900 | 8220395100 | 33050 | 33200 | 33200 | 33050 | 4363 |
| 568 | 20240321 | 094800 | 8075928400 | 33150 | 33250 | 33250 | 33150 | 690 |
| 569 | 20240321 | 094700 | 8053009150 | 33250 | 33200 | 33300 | 33150 | 693 |
| 570 | 20240321 | 094600 | 8029993450 | 33200 | 33400 | 33400 | 33200 | 5263 |
| 571 | 20240321 | 094500 | 7854650950 | 33400 | 33450 | 33450 | 33400 | 1702 |
| 572 | 20240321 | 094400 | 7797800500 | 33450 | 33400 | 33500 | 33400 | 1293 |
| 573 | 20240321 | 094300 | 7754550800 | 33400 | 33450 | 33500 | 33350 | 1204 |
| 574 | 20240321 | 094200 | 7714338600 | 33500 | 33600 | 33600 | 33400 | 3728 |
| 575 | 20240321 | 094100 | 7589397550 | 33600 | 33550 | 33600 | 33500 | 3569 |
| 576 | 20240321 | 094000 | 7469700250 | 33550 | 33500 | 33550 | 33450 | 3157 |
| 577 | 20240321 | 093900 | 7363833400 | 33450 | 33400 | 33700 | 33400 | 11600 |
| 578 | 20240321 | 093800 | 6974432250 | 33450 | 33300 | 33500 | 33300 | 12364 |
| 579 | 20240321 | 093700 | 6561267300 | 33250 | 33100 | 33250 | 33000 | 4211 |
| 580 | 20240321 | 093600 | 6421857300 | 33100 | 33100 | 33150 | 33000 | 2256 |
| 581 | 20240321 | 093500 | 6347214950 | 33100 | 33150 | 33150 | 33100 | 315 |
| 582 | 20240321 | 093400 | 6336785200 | 33100 | 33100 | 33200 | 33100 | 1474 |
| 583 | 20240321 | 093300 | 6287990900 | 33100 | 33200 | 33250 | 33050 | 9132 |
| 584 | 20240321 | 093200 | 5985428250 | 33200 | 33000 | 33200 | 32850 | 4325 |
| 585 | 20240321 | 093100 | 5842716100 | 33000 | 32900 | 33000 | 32900 | 2186 |
| 586 | 20240321 | 093000 | 5770747950 | 32900 | 32900 | 33000 | 32850 | 2415 |
| 587 | 20240321 | 092900 | 5691275550 | 32900 | 32700 | 32900 | 32550 | 13489 |
| 588 | 20240321 | 092800 | 5250927350 | 32700 | 32950 | 33000 | 32650 | 21483 |
| 589 | 20240321 | 092700 | 4545658500 | 33000 | 33100 | 33100 | 33000 | 1400 |
| 590 | 20240321 | 092600 | 4499436150 | 33100 | 33100 | 33100 | 32900 | 10808 |
| 591 | 20240321 | 092500 | 4143564300 | 33000 | 33050 | 33150 | 32900 | 3095 |
| 592 | 20240321 | 092400 | 4041478500 | 33100 | 33100 | 33100 | 32850 | 4063 |
| 593 | 20240321 | 092300 | 3907683750 | 33100 | 32850 | 33150 | 32800 | 7281 |
| 594 | 20240321 | 092200 | 3667665350 | 32800 | 33000 | 33150 | 32800 | 7620 |
| 595 | 20240321 | 092100 | 3416284200 | 33000 | 33250 | 33300 | 32850 | 8978 |
| 596 | 20240321 | 092000 | 3119618050 | 33250 | 33300 | 33350 | 33200 | 2140 |
| 597 | 20240321 | 091900 | 3048486600 | 33300 | 33400 | 33400 | 33250 | 1492 |
| 598 | 20240321 | 091800 | 2998813950 | 33400 | 33400 | 33550 | 33300 | 2418 |
| 599 | 20240321 | 091700 | 2918113950 | 33450 | 33400 | 33450 | 33200 | 3214 |
| 600 | 20240321 | 091600 | 2810902200 | 33400 | 33500 | 33500 | 33350 | 2092 |
| 601 | 20240321 | 091500 | 2740990950 | 33500 | 33700 | 33700 | 33400 | 2617 |
| 602 | 20240321 | 091400 | 2653267350 | 33650 | 33650 | 33700 | 33650 | 1011 |
| 603 | 20240321 | 091300 | 2619236100 | 33650 | 33700 | 33700 | 33600 | 2152 |
| 604 | 20240321 | 091200 | 2546872300 | 33700 | 33700 | 33750 | 33600 | 2968 |
| 605 | 20240321 | 091100 | 2446986500 | 33700 | 33800 | 33900 | 33700 | 3110 |
| 606 | 20240321 | 091000 | 2342085200 | 33800 | 34000 | 34000 | 33750 | 959 |
| 607 | 20240321 | 090900 | 2309549250 | 33950 | 33850 | 34000 | 33700 | 6559 |
| 608 | 20240321 | 090800 | 2087357100 | 33850 | 33900 | 33950 | 33800 | 3958 |
| 609 | 20240321 | 090700 | 1953299450 | 33850 | 33750 | 33950 | 33750 | 5920 |
| 610 | 20240321 | 090600 | 1752968850 | 33750 | 33500 | 33750 | 33450 | 4696 |
| 611 | 20240321 | 090500 | 1595177900 | 33500 | 33650 | 33700 | 33500 | 6229 |
| 612 | 20240321 | 090400 | 1386009450 | 33550 | 33650 | 33750 | 33550 | 5158 |
| 613 | 20240321 | 090300 | 1212524250 | 33650 | 33750 | 33800 | 33600 | 6011 |
| 614 | 20240321 | 090200 | 1009902750 | 33750 | 33650 | 33850 | 33500 | 8804 |
| 615 | 20240321 | 090100 | 713169800 | 33450 | 33400 | 33800 | 33300 | 8652 |
| 616 | 20240321 | 090000 | 422763450 | 33400 | 33100 | 33450 | 32850 | 12235 |