33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 190500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 3 | 20240321 | 190400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240321 | 190300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240321 | 190200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240321 | 190100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240321 | 190000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240321 | 185900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240321 | 185800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240321 | 185700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240321 | 185600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240321 | 185500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240321 | 185400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240321 | 185300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240321 | 185200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240321 | 185100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240321 | 185000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240321 | 184900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240321 | 184800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240321 | 184700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240321 | 184600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240321 | 184500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240321 | 184400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240321 | 184300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240321 | 184200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240321 | 184100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240321 | 184000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240321 | 183900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240321 | 183800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240321 | 183700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240321 | 183600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240321 | 183500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 33 | 20240321 | 183400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240321 | 183300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240321 | 183200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240321 | 183100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240321 | 183000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240321 | 182900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240321 | 182800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240321 | 182700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240321 | 182600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240321 | 182500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240321 | 182400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240321 | 182300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240321 | 182200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240321 | 182100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240321 | 182000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240321 | 181900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240321 | 181800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240321 | 181700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240321 | 181600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240321 | 181500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240321 | 181400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240321 | 181300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240321 | 181200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240321 | 181100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240321 | 181000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240321 | 180900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240321 | 180800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240321 | 180700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240321 | 180600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240321 | 180500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 63 | 20240321 | 180400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240321 | 180300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240321 | 180200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240321 | 180100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240321 | 180000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240321 | 175900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240321 | 175800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240321 | 175700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240321 | 175600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240321 | 175500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240321 | 175400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240321 | 175300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240321 | 175200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240321 | 175100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240321 | 175000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240321 | 174900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240321 | 174800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240321 | 174700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240321 | 174600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240321 | 174500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240321 | 174400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240321 | 174300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240321 | 174200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240321 | 174100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240321 | 174000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240321 | 173900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240321 | 173800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240321 | 173700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240321 | 173600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240321 | 173500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 93 | 20240321 | 173400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240321 | 173300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240321 | 173200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240321 | 173100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240321 | 173000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240321 | 172900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240321 | 172800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240321 | 172700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240321 | 172600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240321 | 172500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240321 | 172400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240321 | 172300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240321 | 172200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240321 | 172100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240321 | 172000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240321 | 171900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240321 | 171800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240321 | 171700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240321 | 171600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240321 | 171500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240321 | 171400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240321 | 171300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240321 | 171200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240321 | 171100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240321 | 171000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240321 | 170900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240321 | 170800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240321 | 170700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240321 | 170600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240321 | 170500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 123 | 20240321 | 170400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240321 | 170300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240321 | 170200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240321 | 170100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240321 | 170000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240321 | 165900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240321 | 165800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240321 | 165700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240321 | 165600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240321 | 165500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240321 | 165400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240321 | 165300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240321 | 165200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240321 | 165100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240321 | 165000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240321 | 164900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240321 | 164800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240321 | 164700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240321 | 164600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240321 | 164500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240321 | 164400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240321 | 164300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240321 | 164200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240321 | 164100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240321 | 164000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240321 | 163900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240321 | 163800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240321 | 163700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240321 | 163600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240321 | 163500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 153 | 20240321 | 163400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240321 | 163300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240321 | 163200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240321 | 163100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240321 | 163000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240321 | 162900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240321 | 162800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240321 | 162700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240321 | 162600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240321 | 162500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240321 | 162400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240321 | 162300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240321 | 162200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240321 | 162100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240321 | 162000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240321 | 161900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240321 | 161800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240321 | 161700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240321 | 161600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240321 | 161500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240321 | 161400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240321 | 161300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240321 | 161200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240321 | 161100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240321 | 161000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240321 | 160900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240321 | 160800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240321 | 160700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240321 | 160600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240321 | 160500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 183 | 20240321 | 160400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240321 | 160300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240321 | 160200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240321 | 160100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240321 | 160000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240321 | 155900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240321 | 155800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240321 | 155700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240321 | 155600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240321 | 155500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240321 | 155400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240321 | 155300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240321 | 155200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240321 | 155100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240321 | 155000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240321 | 154900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240321 | 154800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240321 | 154700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240321 | 154600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240321 | 154500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240321 | 154400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240321 | 154300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240321 | 154200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240321 | 154100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240321 | 154000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20240321 | 153900 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20240321 | 153800 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20240321 | 153700 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20240321 | 153600 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20240321 | 153500 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 213 | 20240321 | 153400 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20240321 | 153300 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20240321 | 153200 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20240321 | 153100 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20240321 | 153000 | 94490798100 | 47050 | 47050 | 47050 | 47050 | 17899 |
| 218 | 20240321 | 152900 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 219 | 20240321 | 152800 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 220 | 20240321 | 152700 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 221 | 20240321 | 152600 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 222 | 20240321 | 152500 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 223 | 20240321 | 152400 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 224 | 20240321 | 152300 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 225 | 20240321 | 152200 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 226 | 20240321 | 152100 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 227 | 20240321 | 152000 | 93648650150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 228 | 20240321 | 151900 | 93648650150 | 46850 | 46800 | 46950 | 46800 | 2384 |
| 229 | 20240321 | 151800 | 93536894250 | 46850 | 46850 | 46950 | 46800 | 6033 |
| 230 | 20240321 | 151700 | 93254024150 | 46850 | 46900 | 46900 | 46800 | 2230 |
| 231 | 20240321 | 151600 | 93149526150 | 46900 | 46850 | 46900 | 46800 | 4593 |
| 232 | 20240321 | 151500 | 92934245000 | 46850 | 46850 | 46950 | 46850 | 2927 |
| 233 | 20240321 | 151400 | 92796917450 | 46900 | 46900 | 47000 | 46850 | 4042 |
| 234 | 20240321 | 151300 | 92607356900 | 46900 | 46800 | 46950 | 46750 | 9812 |
| 235 | 20240321 | 151200 | 92147595150 | 46800 | 46650 | 46850 | 46650 | 4162 |
| 236 | 20240321 | 151100 | 91952935200 | 46650 | 46500 | 46700 | 46500 | 9473 |
| 237 | 20240321 | 151000 | 91511480100 | 46500 | 46550 | 46550 | 46500 | 1800 |
| 238 | 20240321 | 150900 | 91427697700 | 46550 | 46550 | 46550 | 46500 | 2473 |
| 239 | 20240321 | 150800 | 91312604750 | 46550 | 46550 | 46550 | 46450 | 1912 |
| 240 | 20240321 | 150700 | 91223642300 | 46500 | 46400 | 46550 | 46350 | 2186 |
| 241 | 20240321 | 150600 | 91122052750 | 46400 | 46400 | 46450 | 46300 | 2199 |
| 242 | 20240321 | 150500 | 91020101950 | 46400 | 46400 | 46400 | 46350 | 754 |
| 243 | 20240321 | 150400 | 90985139800 | 46400 | 46450 | 46450 | 46300 | 603 |
| 244 | 20240321 | 150300 | 90957170300 | 46400 | 46350 | 46450 | 46350 | 1794 |
| 245 | 20240321 | 150200 | 90873959800 | 46300 | 46350 | 46400 | 46250 | 1028 |
| 246 | 20240321 | 150100 | 90826350250 | 46350 | 46450 | 46450 | 46250 | 1337 |
| 247 | 20240321 | 150000 | 90764386050 | 46450 | 46400 | 46450 | 46350 | 624 |
| 248 | 20240321 | 145900 | 90735422150 | 46400 | 46350 | 46450 | 46300 | 913 |
| 249 | 20240321 | 145800 | 90693112900 | 46350 | 46350 | 46350 | 46200 | 3052 |
| 250 | 20240321 | 145700 | 90551865050 | 46300 | 46400 | 46450 | 46300 | 3200 |
| 251 | 20240321 | 145600 | 90403508150 | 46400 | 46500 | 46500 | 46400 | 772 |
| 252 | 20240321 | 145500 | 90367650950 | 46450 | 46500 | 46550 | 46450 | 1698 |
| 253 | 20240321 | 145400 | 90288708700 | 46550 | 46500 | 46550 | 46500 | 969 |
| 254 | 20240321 | 145300 | 90243641900 | 46500 | 46550 | 46550 | 46400 | 765 |
| 255 | 20240321 | 145200 | 90208077650 | 46500 | 46400 | 46550 | 46350 | 3111 |
| 256 | 20240321 | 145100 | 90063601800 | 46450 | 46450 | 46500 | 46400 | 1912 |
| 257 | 20240321 | 145000 | 89974801300 | 46450 | 46550 | 46550 | 46450 | 3063 |
| 258 | 20240321 | 144900 | 89832361550 | 46500 | 46500 | 46550 | 46500 | 916 |
| 259 | 20240321 | 144800 | 89789758500 | 46550 | 46550 | 46600 | 46500 | 898 |
| 260 | 20240321 | 144700 | 89747949100 | 46550 | 46500 | 46550 | 46450 | 658 |
| 261 | 20240321 | 144600 | 89717323950 | 46550 | 46500 | 46550 | 46450 | 1475 |
| 262 | 20240321 | 144500 | 89648703700 | 46500 | 46450 | 46500 | 46400 | 566 |
| 263 | 20240321 | 144400 | 89622423050 | 46450 | 46450 | 46500 | 46400 | 452 |
| 264 | 20240321 | 144300 | 89601442750 | 46450 | 46350 | 46450 | 46300 | 1213 |
| 265 | 20240321 | 144200 | 89545185700 | 46350 | 46300 | 46350 | 46300 | 372 |
| 266 | 20240321 | 144100 | 89527947700 | 46350 | 46300 | 46350 | 46250 | 1095 |
| 267 | 20240321 | 144000 | 89477246350 | 46300 | 46250 | 46350 | 46250 | 1482 |
| 268 | 20240321 | 143900 | 89408651250 | 46250 | 46300 | 46300 | 46250 | 1962 |
| 269 | 20240321 | 143800 | 89317899850 | 46250 | 46300 | 46300 | 46250 | 806 |
| 270 | 20240321 | 143700 | 89280611700 | 46300 | 46250 | 46350 | 46250 | 1099 |
| 271 | 20240321 | 143600 | 89229733500 | 46250 | 46300 | 46400 | 46250 | 1158 |
| 272 | 20240321 | 143500 | 89176100100 | 46300 | 46350 | 46350 | 46250 | 1406 |
| 273 | 20240321 | 143400 | 89111007400 | 46350 | 46250 | 46350 | 46250 | 397 |
| 274 | 20240321 | 143300 | 89092628700 | 46250 | 46350 | 46400 | 46200 | 3332 |
| 275 | 20240321 | 143200 | 88938362250 | 46400 | 46500 | 46500 | 46350 | 2865 |
| 276 | 20240321 | 143100 | 88805306750 | 46500 | 46600 | 46600 | 46500 | 2814 |
| 277 | 20240321 | 143000 | 88674347400 | 46600 | 46550 | 46650 | 46550 | 1898 |
| 278 | 20240321 | 142900 | 88585890500 | 46550 | 46550 | 46600 | 46500 | 1940 |
| 279 | 20240321 | 142800 | 88495602100 | 46550 | 46450 | 46550 | 46450 | 289 |
| 280 | 20240321 | 142700 | 88482164450 | 46500 | 46550 | 46550 | 46450 | 1106 |
| 281 | 20240321 | 142600 | 88430730150 | 46550 | 46550 | 46600 | 46450 | 1777 |
| 282 | 20240321 | 142500 | 88348028150 | 46550 | 46500 | 46600 | 46450 | 1314 |
| 283 | 20240321 | 142400 | 88286924500 | 46500 | 46500 | 46550 | 46450 | 2514 |
| 284 | 20240321 | 142300 | 88169993750 | 46500 | 46400 | 46550 | 46400 | 825 |
| 285 | 20240321 | 142200 | 88131638250 | 46400 | 46500 | 46550 | 46400 | 971 |
| 286 | 20240321 | 142100 | 88086519400 | 46550 | 46450 | 46550 | 46450 | 1152 |
| 287 | 20240321 | 142000 | 88032975800 | 46450 | 46400 | 46500 | 46300 | 2290 |
| 288 | 20240321 | 141900 | 87926609250 | 46400 | 46300 | 46400 | 46300 | 698 |
| 289 | 20240321 | 141800 | 87894251750 | 46350 | 46300 | 46400 | 46250 | 782 |
| 290 | 20240321 | 141700 | 87858039250 | 46350 | 46300 | 46400 | 46300 | 563 |
| 291 | 20240321 | 141600 | 87831957550 | 46300 | 46250 | 46350 | 46250 | 417 |
| 292 | 20240321 | 141500 | 87812649400 | 46250 | 46250 | 46350 | 46250 | 611 |
| 293 | 20240321 | 141400 | 87784368750 | 46350 | 46250 | 46350 | 46150 | 526 |
| 294 | 20240321 | 141300 | 87760053550 | 46200 | 46200 | 46300 | 46150 | 2865 |
| 295 | 20240321 | 141200 | 87627580000 | 46150 | 46200 | 46200 | 46100 | 1237 |
| 296 | 20240321 | 141100 | 87570481500 | 46150 | 46250 | 46250 | 46100 | 2713 |
| 297 | 20240321 | 141000 | 87445178750 | 46250 | 46350 | 46400 | 46250 | 1557 |
| 298 | 20240321 | 140900 | 87373094450 | 46350 | 46400 | 46400 | 46300 | 943 |
| 299 | 20240321 | 140800 | 87329378650 | 46400 | 46350 | 46400 | 46250 | 1273 |
| 300 | 20240321 | 140700 | 87270390100 | 46350 | 46250 | 46350 | 46250 | 1448 |
| 301 | 20240321 | 140600 | 87203347700 | 46250 | 46300 | 46350 | 46250 | 870 |
| 302 | 20240321 | 140500 | 87163086600 | 46300 | 46400 | 46400 | 46300 | 1152 |
| 303 | 20240321 | 140400 | 87109691100 | 46400 | 46350 | 46500 | 46300 | 1325 |
| 304 | 20240321 | 140300 | 87048260500 | 46350 | 46450 | 46500 | 46350 | 2010 |
| 305 | 20240321 | 140200 | 86954988250 | 46450 | 46600 | 46600 | 46450 | 975 |
| 306 | 20240321 | 140100 | 86909624700 | 46600 | 46650 | 46650 | 46550 | 1049 |
| 307 | 20240321 | 140000 | 86860736800 | 46650 | 46500 | 46650 | 46500 | 895 |
| 308 | 20240321 | 135900 | 86819054650 | 46500 | 46450 | 46550 | 46450 | 350 |
| 309 | 20240321 | 135800 | 86802772500 | 46450 | 46500 | 46550 | 46400 | 1209 |
| 310 | 20240321 | 135700 | 86746581800 | 46500 | 46500 | 46500 | 46400 | 410 |
| 311 | 20240321 | 135600 | 86727532350 | 46450 | 46400 | 46550 | 46350 | 458 |
| 312 | 20240321 | 135500 | 86706251900 | 46450 | 46350 | 46500 | 46350 | 2545 |
| 313 | 20240321 | 135400 | 86588166050 | 46300 | 46350 | 46350 | 46300 | 907 |
| 314 | 20240321 | 135300 | 86546167050 | 46350 | 46400 | 46400 | 46300 | 1901 |
| 315 | 20240321 | 135200 | 86458055900 | 46350 | 46450 | 46450 | 46350 | 1595 |
| 316 | 20240321 | 135100 | 86384089700 | 46450 | 46450 | 46450 | 46350 | 1282 |
| 317 | 20240321 | 135000 | 86324600050 | 46450 | 46650 | 46650 | 46450 | 3089 |
| 318 | 20240321 | 134900 | 86180918250 | 46650 | 46600 | 46700 | 46550 | 1300 |
| 319 | 20240321 | 134800 | 86120333450 | 46700 | 46700 | 46700 | 46600 | 966 |
| 320 | 20240321 | 134700 | 86075253400 | 46700 | 46650 | 46700 | 46600 | 1491 |
| 321 | 20240321 | 134600 | 86005698400 | 46600 | 46600 | 46650 | 46600 | 1288 |
| 322 | 20240321 | 134500 | 85945675350 | 46600 | 46650 | 46650 | 46600 | 787 |
| 323 | 20240321 | 134400 | 85908987450 | 46650 | 46700 | 46750 | 46550 | 2578 |
| 324 | 20240321 | 134300 | 85788758650 | 46700 | 46750 | 46800 | 46700 | 2473 |
| 325 | 20240321 | 134200 | 85673148250 | 46800 | 46650 | 46800 | 46650 | 2386 |
| 326 | 20240321 | 134100 | 85561577550 | 46700 | 46600 | 46700 | 46600 | 2222 |
| 327 | 20240321 | 134000 | 85457867450 | 46600 | 46550 | 46650 | 46550 | 1265 |
| 328 | 20240321 | 133900 | 85398914450 | 46550 | 46550 | 46650 | 46500 | 1991 |
| 329 | 20240321 | 133800 | 85306200950 | 46550 | 46650 | 46650 | 46450 | 2467 |
| 330 | 20240321 | 133700 | 85191302450 | 46600 | 46650 | 46700 | 46550 | 6146 |
| 331 | 20240321 | 133600 | 84904756700 | 46650 | 46500 | 46650 | 46500 | 1156 |
| 332 | 20240321 | 133500 | 84850903650 | 46500 | 46400 | 46600 | 46350 | 6140 |
| 333 | 20240321 | 133400 | 84565293800 | 46350 | 46400 | 46400 | 46350 | 442 |
| 334 | 20240321 | 133300 | 84544793100 | 46400 | 46400 | 46400 | 46350 | 496 |
| 335 | 20240321 | 133200 | 84521792050 | 46350 | 46350 | 46400 | 46350 | 346 |
| 336 | 20240321 | 133100 | 84505744050 | 46350 | 46300 | 46350 | 46300 | 757 |
| 337 | 20240321 | 133000 | 84470664950 | 46300 | 46300 | 46350 | 46300 | 535 |
| 338 | 20240321 | 132900 | 84445891350 | 46300 | 46350 | 46350 | 46300 | 506 |
| 339 | 20240321 | 132800 | 84422445500 | 46350 | 46300 | 46400 | 46300 | 1318 |
| 340 | 20240321 | 132700 | 84361355450 | 46350 | 46250 | 46350 | 46200 | 1928 |
| 341 | 20240321 | 132600 | 84272111700 | 46250 | 46200 | 46300 | 46200 | 869 |
| 342 | 20240321 | 132500 | 84231923750 | 46200 | 46150 | 46250 | 46100 | 982 |
| 343 | 20240321 | 132400 | 84186603000 | 46200 | 46050 | 46200 | 46050 | 705 |
| 344 | 20240321 | 132300 | 84154079100 | 46050 | 46050 | 46150 | 46050 | 1075 |
| 345 | 20240321 | 132200 | 84104520000 | 46000 | 46050 | 46050 | 45950 | 457 |
| 346 | 20240321 | 132100 | 84083499950 | 46050 | 46000 | 46050 | 45950 | 1188 |
| 347 | 20240321 | 132000 | 84028850400 | 46000 | 46000 | 46050 | 45950 | 863 |
| 348 | 20240321 | 131900 | 83989160050 | 45950 | 45950 | 46000 | 45900 | 1624 |
| 349 | 20240321 | 131800 | 83914549000 | 45900 | 46000 | 46050 | 45850 | 3655 |
| 350 | 20240321 | 131700 | 83746654750 | 46000 | 46050 | 46100 | 46000 | 2714 |
| 351 | 20240321 | 131600 | 83621751600 | 46100 | 46100 | 46150 | 46050 | 2624 |
| 352 | 20240321 | 131500 | 83500821500 | 46100 | 46100 | 46150 | 46050 | 1101 |
| 353 | 20240321 | 131400 | 83450063450 | 46100 | 46200 | 46250 | 46100 | 1888 |
| 354 | 20240321 | 131300 | 83362919750 | 46200 | 46250 | 46250 | 46200 | 727 |
| 355 | 20240321 | 131200 | 83329325300 | 46200 | 46350 | 46350 | 46200 | 789 |
| 356 | 20240321 | 131100 | 83292832550 | 46350 | 46300 | 46400 | 46250 | 1659 |
| 357 | 20240321 | 131000 | 83215997600 | 46350 | 46400 | 46400 | 46300 | 1880 |
| 358 | 20240321 | 130900 | 83128864100 | 46400 | 46450 | 46450 | 46400 | 537 |
| 359 | 20240321 | 130800 | 83103942500 | 46400 | 46400 | 46500 | 46400 | 1240 |
| 360 | 20240321 | 130700 | 83046353100 | 46450 | 46350 | 46450 | 46350 | 1051 |
| 361 | 20240321 | 130600 | 82997588100 | 46400 | 46400 | 46400 | 46350 | 792 |
| 362 | 20240321 | 130500 | 82960865950 | 46400 | 46350 | 46400 | 46300 | 665 |
| 363 | 20240321 | 130400 | 82930049000 | 46350 | 46350 | 46350 | 46300 | 883 |
| 364 | 20240321 | 130300 | 82889158200 | 46350 | 46250 | 46350 | 46250 | 542 |
| 365 | 20240321 | 130200 | 82864063300 | 46250 | 46350 | 46350 | 46250 | 466 |
| 366 | 20240321 | 130100 | 82842485650 | 46350 | 46400 | 46450 | 46200 | 4947 |
| 367 | 20240321 | 130000 | 82613201800 | 46450 | 46300 | 46450 | 46300 | 2783 |
| 368 | 20240321 | 125900 | 82484083100 | 46350 | 46200 | 46350 | 46200 | 1606 |
| 369 | 20240321 | 125800 | 82409751300 | 46200 | 46150 | 46250 | 46150 | 660 |
| 370 | 20240321 | 125700 | 82379255000 | 46200 | 46150 | 46250 | 46150 | 607 |
| 371 | 20240321 | 125600 | 82351210150 | 46200 | 46150 | 46250 | 46150 | 1039 |
| 372 | 20240321 | 125500 | 82303227750 | 46150 | 46200 | 46250 | 46150 | 653 |
| 373 | 20240321 | 125400 | 82273056200 | 46200 | 46200 | 46250 | 46150 | 1190 |
| 374 | 20240321 | 125300 | 82218061150 | 46200 | 46150 | 46200 | 46100 | 1313 |
| 375 | 20240321 | 125200 | 82157462300 | 46150 | 46150 | 46250 | 46050 | 4732 |
| 376 | 20240321 | 125100 | 81939199050 | 46200 | 46050 | 46200 | 46050 | 2521 |
| 377 | 20240321 | 125000 | 81822847200 | 46100 | 46050 | 46150 | 46050 | 2681 |
| 378 | 20240321 | 124900 | 81699223250 | 46100 | 46000 | 46100 | 45950 | 2291 |
| 379 | 20240321 | 124800 | 81593777250 | 46000 | 45900 | 46000 | 45900 | 1215 |
| 380 | 20240321 | 124700 | 81537982600 | 45850 | 45900 | 45950 | 45750 | 1825 |
| 381 | 20240321 | 124600 | 81454344950 | 45850 | 45950 | 46000 | 45850 | 1589 |
| 382 | 20240321 | 124500 | 81381359350 | 45950 | 45850 | 45950 | 45850 | 1426 |
| 383 | 20240321 | 124400 | 81315912600 | 45850 | 45850 | 45900 | 45700 | 2365 |
| 384 | 20240321 | 124300 | 81207622550 | 45850 | 45800 | 45900 | 45700 | 6975 |
| 385 | 20240321 | 124200 | 80888319200 | 45800 | 45950 | 46000 | 45800 | 2960 |
| 386 | 20240321 | 124100 | 80752489650 | 45950 | 46000 | 46000 | 45950 | 1157 |
| 387 | 20240321 | 124000 | 80699301400 | 46000 | 46000 | 46000 | 45950 | 2450 |
| 388 | 20240321 | 123900 | 80586703700 | 46000 | 45900 | 46000 | 45800 | 6125 |
| 389 | 20240321 | 123800 | 80305459100 | 45850 | 45900 | 46000 | 45750 | 7472 |
| 390 | 20240321 | 123700 | 79962689950 | 45900 | 46200 | 46200 | 45900 | 12724 |
| 391 | 20240321 | 123600 | 79377169300 | 46200 | 46250 | 46250 | 46050 | 6884 |
| 392 | 20240321 | 123500 | 79059541150 | 46250 | 46300 | 46400 | 46250 | 3921 |
| 393 | 20240321 | 123400 | 78878078350 | 46300 | 46350 | 46400 | 46300 | 1217 |
| 394 | 20240321 | 123300 | 78821672450 | 46350 | 46350 | 46400 | 46300 | 726 |
| 395 | 20240321 | 123200 | 78788020650 | 46350 | 46450 | 46500 | 46300 | 1660 |
| 396 | 20240321 | 123100 | 78711021700 | 46500 | 46450 | 46500 | 46400 | 747 |
| 397 | 20240321 | 123000 | 78676322950 | 46450 | 46450 | 46550 | 46400 | 2307 |
| 398 | 20240321 | 122900 | 78569124800 | 46450 | 46400 | 46450 | 46350 | 916 |
| 399 | 20240321 | 122800 | 78526633300 | 46400 | 46300 | 46400 | 46250 | 873 |
| 400 | 20240321 | 122700 | 78486203350 | 46300 | 46300 | 46350 | 46250 | 1584 |
| 401 | 20240321 | 122600 | 78412862100 | 46250 | 46300 | 46350 | 46250 | 1583 |
| 402 | 20240321 | 122500 | 78339619550 | 46250 | 46300 | 46350 | 46250 | 2023 |
| 403 | 20240321 | 122400 | 78245981750 | 46300 | 46250 | 46300 | 46200 | 4299 |
| 404 | 20240321 | 122300 | 78047081600 | 46250 | 46450 | 46450 | 46250 | 3563 |
| 405 | 20240321 | 122200 | 77881964850 | 46450 | 46450 | 46500 | 46400 | 2180 |
| 406 | 20240321 | 122100 | 77780674100 | 46450 | 46400 | 46500 | 46350 | 2277 |
| 407 | 20240321 | 122000 | 77675037700 | 46450 | 46300 | 46450 | 46250 | 3908 |
| 408 | 20240321 | 121900 | 77493866200 | 46200 | 46350 | 46350 | 46200 | 3475 |
| 409 | 20240321 | 121800 | 77333028650 | 46350 | 46400 | 46450 | 46300 | 3158 |
| 410 | 20240321 | 121700 | 77186653950 | 46400 | 46450 | 46550 | 46250 | 4482 |
| 411 | 20240321 | 121600 | 76978809650 | 46500 | 46600 | 46600 | 46300 | 11434 |
| 412 | 20240321 | 121500 | 76447680500 | 46600 | 46650 | 46650 | 46550 | 3033 |
| 413 | 20240321 | 121400 | 76306332200 | 46650 | 46700 | 46750 | 46600 | 4572 |
| 414 | 20240321 | 121300 | 76093012050 | 46750 | 46750 | 46800 | 46700 | 1733 |
| 415 | 20240321 | 121200 | 76012043200 | 46750 | 46800 | 46800 | 46650 | 3247 |
| 416 | 20240321 | 121100 | 75860327000 | 46800 | 46900 | 46900 | 46800 | 1838 |
| 417 | 20240321 | 121000 | 75774264800 | 46900 | 46850 | 46900 | 46800 | 1363 |
| 418 | 20240321 | 120900 | 75710409750 | 46850 | 46900 | 46900 | 46850 | 1292 |
| 419 | 20240321 | 120800 | 75649869050 | 46900 | 46900 | 47000 | 46900 | 782 |
| 420 | 20240321 | 120700 | 75613186400 | 46950 | 47050 | 47050 | 46850 | 5761 |
| 421 | 20240321 | 120600 | 75342474350 | 47050 | 46850 | 47050 | 46800 | 10119 |
| 422 | 20240321 | 120500 | 74867303850 | 46850 | 46800 | 46850 | 46800 | 963 |
| 423 | 20240321 | 120400 | 74822216250 | 46750 | 46750 | 46850 | 46750 | 993 |
| 424 | 20240321 | 120300 | 74775770200 | 46750 | 46700 | 46800 | 46650 | 2798 |
| 425 | 20240321 | 120200 | 74645083600 | 46700 | 46700 | 46750 | 46650 | 3604 |
| 426 | 20240321 | 120100 | 74476836850 | 46750 | 46950 | 46950 | 46650 | 9275 |
| 427 | 20240321 | 120000 | 74042897900 | 46900 | 46900 | 47050 | 46900 | 1517 |
| 428 | 20240321 | 115900 | 73971666650 | 46950 | 47050 | 47150 | 46900 | 7307 |
| 429 | 20240321 | 115800 | 73627914500 | 47050 | 47050 | 47100 | 47000 | 2279 |
| 430 | 20240321 | 115700 | 73520657550 | 47000 | 47050 | 47100 | 47000 | 1858 |
| 431 | 20240321 | 115600 | 73433233750 | 47050 | 47100 | 47100 | 47000 | 2459 |
| 432 | 20240321 | 115500 | 73317581300 | 47150 | 47150 | 47250 | 47100 | 1594 |
| 433 | 20240321 | 115400 | 73242422450 | 47150 | 47300 | 47350 | 47150 | 1071 |
| 434 | 20240321 | 115300 | 73191826200 | 47350 | 47000 | 47350 | 47000 | 1908 |
| 435 | 20240321 | 115200 | 73101764050 | 47000 | 47100 | 47100 | 47000 | 1489 |
| 436 | 20240321 | 115100 | 73031740800 | 47100 | 47000 | 47100 | 47000 | 1646 |
| 437 | 20240321 | 115000 | 72954309200 | 47000 | 47050 | 47200 | 47000 | 1737 |
| 438 | 20240321 | 114900 | 72872554600 | 47050 | 47150 | 47350 | 47050 | 1590 |
| 439 | 20240321 | 114800 | 72797507500 | 47150 | 47000 | 47150 | 46900 | 3216 |
| 440 | 20240321 | 114700 | 72646468750 | 47000 | 47250 | 47250 | 46900 | 8371 |
| 441 | 20240321 | 114600 | 72252563250 | 47250 | 47400 | 47450 | 47250 | 2513 |
| 442 | 20240321 | 114500 | 72133569850 | 47400 | 47450 | 47450 | 47350 | 3235 |
| 443 | 20240321 | 114400 | 71980176650 | 47450 | 47400 | 47550 | 47350 | 4199 |
| 444 | 20240321 | 114300 | 71780911500 | 47400 | 47300 | 47500 | 47250 | 3109 |
| 445 | 20240321 | 114200 | 71633555100 | 47300 | 47100 | 47350 | 47100 | 2535 |
| 446 | 20240321 | 114100 | 71513868900 | 47150 | 47300 | 47550 | 47050 | 7868 |
| 447 | 20240321 | 114000 | 71141654650 | 47300 | 47150 | 47350 | 47100 | 6124 |
| 448 | 20240321 | 113900 | 70852113350 | 47150 | 46950 | 47200 | 46900 | 4567 |
| 449 | 20240321 | 113800 | 70637361500 | 46900 | 46900 | 46950 | 46850 | 5036 |
| 450 | 20240321 | 113700 | 70401185150 | 46950 | 47050 | 47050 | 46900 | 5225 |
| 451 | 20240321 | 113600 | 70155736150 | 47000 | 47000 | 47100 | 46900 | 7292 |
| 452 | 20240321 | 113500 | 69813377650 | 47100 | 47150 | 47200 | 46900 | 10082 |
| 453 | 20240321 | 113400 | 69339266450 | 47150 | 47150 | 47250 | 47050 | 6839 |
| 454 | 20240321 | 113300 | 69016848750 | 47200 | 47250 | 47300 | 47150 | 4659 |
| 455 | 20240321 | 113200 | 68796828500 | 47250 | 47200 | 47400 | 47150 | 5486 |
| 456 | 20240321 | 113100 | 68537358200 | 47200 | 47250 | 47350 | 47150 | 7706 |
| 457 | 20240321 | 113000 | 68173431050 | 47250 | 47450 | 47450 | 47200 | 12571 |
| 458 | 20240321 | 112900 | 67578969150 | 47450 | 47650 | 47650 | 47350 | 10611 |
| 459 | 20240321 | 112800 | 67075074400 | 47650 | 47600 | 47750 | 47600 | 3132 |
| 460 | 20240321 | 112700 | 66925791350 | 47600 | 47700 | 47800 | 47550 | 2568 |
| 461 | 20240321 | 112600 | 66803314450 | 47650 | 47500 | 47700 | 47450 | 2342 |
| 462 | 20240321 | 112500 | 66691835350 | 47500 | 47650 | 47750 | 47450 | 4218 |
| 463 | 20240321 | 112400 | 66491187000 | 47650 | 47750 | 47750 | 47550 | 2126 |
| 464 | 20240321 | 112300 | 66389944550 | 47550 | 47550 | 47750 | 47450 | 6245 |
| 465 | 20240321 | 112200 | 66092905900 | 47600 | 47850 | 47950 | 47550 | 11269 |
| 466 | 20240321 | 112100 | 65554195200 | 47850 | 47650 | 47900 | 47650 | 8311 |
| 467 | 20240321 | 112000 | 65157113100 | 47600 | 47500 | 47650 | 47300 | 12919 |
| 468 | 20240321 | 111900 | 64544523600 | 47500 | 47600 | 47700 | 47400 | 10028 |
| 469 | 20240321 | 111800 | 64068070600 | 47650 | 47600 | 47850 | 47550 | 13225 |
| 470 | 20240321 | 111700 | 63436891900 | 47600 | 47650 | 47700 | 47350 | 15836 |
| 471 | 20240321 | 111600 | 62684079900 | 47650 | 48000 | 48000 | 47550 | 26027 |
| 472 | 20240321 | 111500 | 61439956750 | 48000 | 48150 | 48150 | 48000 | 5725 |
| 473 | 20240321 | 111400 | 61164819650 | 48100 | 48200 | 48250 | 48050 | 8467 |
| 474 | 20240321 | 111300 | 60757386050 | 48250 | 48200 | 48350 | 48050 | 17184 |
| 475 | 20240321 | 111200 | 59929878350 | 48250 | 48250 | 48400 | 48200 | 13890 |
| 476 | 20240321 | 111100 | 59259309450 | 48200 | 48600 | 48650 | 48150 | 15980 |
| 477 | 20240321 | 111000 | 58485930400 | 48650 | 48850 | 48900 | 48550 | 12721 |
| 478 | 20240321 | 110900 | 57866074700 | 48800 | 48850 | 48950 | 48650 | 11509 |
| 479 | 20240321 | 110800 | 57304408800 | 48850 | 48650 | 48900 | 48500 | 12111 |
| 480 | 20240321 | 110700 | 56714594750 | 48700 | 49000 | 49100 | 48600 | 24613 |
| 481 | 20240321 | 110600 | 55510340200 | 49050 | 48600 | 49200 | 48450 | 45979 |
| 482 | 20240321 | 110500 | 53262923850 | 48550 | 48150 | 48600 | 48100 | 10846 |
| 483 | 20240321 | 110400 | 52737941600 | 48200 | 48400 | 48450 | 48000 | 16528 |
| 484 | 20240321 | 110300 | 51940763850 | 48400 | 48550 | 48700 | 48350 | 25604 |
| 485 | 20240321 | 110200 | 50698891700 | 48600 | 48350 | 48700 | 48200 | 36745 |
| 486 | 20240321 | 110100 | 48916285450 | 48350 | 48000 | 48400 | 47950 | 32511 |
| 487 | 20240321 | 110000 | 47349294900 | 47950 | 47900 | 48100 | 47800 | 31813 |
| 488 | 20240321 | 105900 | 45822840650 | 47950 | 47600 | 48000 | 47600 | 26305 |
| 489 | 20240321 | 105800 | 44564143250 | 47650 | 47750 | 47800 | 47550 | 21529 |
| 490 | 20240321 | 105700 | 43536460250 | 47750 | 47350 | 47800 | 47300 | 44323 |
| 491 | 20240321 | 105600 | 41426979400 | 47350 | 47350 | 47400 | 47300 | 7651 |
| 492 | 20240321 | 105500 | 41064486050 | 47350 | 47050 | 47350 | 47050 | 10840 |
| 493 | 20240321 | 105400 | 40552109100 | 47050 | 47250 | 47250 | 46950 | 4244 |
| 494 | 20240321 | 105300 | 40352427150 | 47250 | 47250 | 47350 | 47150 | 14745 |
| 495 | 20240321 | 105200 | 39655040900 | 47300 | 46900 | 47300 | 46850 | 8760 |
| 496 | 20240321 | 105100 | 39242508850 | 46900 | 47200 | 47250 | 46850 | 12740 |
| 497 | 20240321 | 105000 | 38642339100 | 47250 | 46750 | 47250 | 46600 | 11951 |
| 498 | 20240321 | 104900 | 38079696050 | 46750 | 47000 | 47000 | 46600 | 13805 |
| 499 | 20240321 | 104800 | 37432388900 | 47050 | 47300 | 47350 | 47000 | 11156 |
| 500 | 20240321 | 104700 | 36906699850 | 47300 | 47300 | 47500 | 47250 | 33658 |
| 501 | 20240321 | 104600 | 35311630450 | 47350 | 47000 | 47500 | 47000 | 21881 |
| 502 | 20240321 | 104500 | 34277068400 | 47050 | 46650 | 47050 | 46500 | 19539 |
| 503 | 20240321 | 104400 | 33363795750 | 46700 | 46900 | 46900 | 46600 | 12463 |
| 504 | 20240321 | 104300 | 32781440550 | 46850 | 47050 | 47200 | 46800 | 25419 |
| 505 | 20240321 | 104200 | 31588399550 | 47050 | 46950 | 47150 | 46800 | 13033 |
| 506 | 20240321 | 104100 | 30976661500 | 47000 | 47200 | 47450 | 46850 | 40620 |
| 507 | 20240321 | 104000 | 29060269150 | 47200 | 47250 | 47300 | 47000 | 22362 |
| 508 | 20240321 | 103900 | 28004135250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 509 | 20240321 | 103800 | 28004135250 | 47250 | 46800 | 47250 | 46800 | 30645 |
| 510 | 20240321 | 103700 | 26559881400 | 46850 | 46500 | 47000 | 46450 | 30634 |
| 511 | 20240321 | 103600 | 25129498050 | 46450 | 46300 | 46500 | 46100 | 14451 |
| 512 | 20240321 | 103500 | 24458416400 | 46300 | 46000 | 46300 | 46000 | 7677 |
| 513 | 20240321 | 103400 | 24103847950 | 46050 | 46000 | 46200 | 45950 | 15094 |
| 514 | 20240321 | 103300 | 23408590750 | 46000 | 45900 | 46000 | 45750 | 9516 |
| 515 | 20240321 | 103200 | 22971265850 | 45900 | 45800 | 46000 | 45800 | 13870 |
| 516 | 20240321 | 103100 | 22333969050 | 45800 | 45700 | 45850 | 45700 | 886 |
| 517 | 20240321 | 103000 | 22293388600 | 45800 | 45650 | 45800 | 45600 | 4524 |
| 518 | 20240321 | 102900 | 22086677300 | 45650 | 45500 | 45650 | 45500 | 1475 |
| 519 | 20240321 | 102800 | 22019480700 | 45550 | 45650 | 45700 | 45500 | 3175 |
| 520 | 20240321 | 102700 | 21874821000 | 45650 | 45800 | 45800 | 45650 | 4755 |
| 521 | 20240321 | 102600 | 21657329300 | 45850 | 45850 | 46000 | 45750 | 8382 |
| 522 | 20240321 | 102500 | 21272656700 | 45850 | 45900 | 46000 | 45850 | 8252 |
| 523 | 20240321 | 102400 | 20893635300 | 45900 | 45550 | 45950 | 45500 | 15030 |
| 524 | 20240321 | 102300 | 20205174350 | 45550 | 45550 | 45600 | 45450 | 3399 |
| 525 | 20240321 | 102200 | 20050409350 | 45500 | 45700 | 45750 | 45500 | 7715 |
| 526 | 20240321 | 102100 | 19698147400 | 45700 | 45550 | 45700 | 45450 | 5189 |
| 527 | 20240321 | 102000 | 19461505600 | 45550 | 45750 | 45800 | 45500 | 6700 |
| 528 | 20240321 | 101900 | 19155600400 | 45800 | 45850 | 45900 | 45600 | 11809 |
| 529 | 20240321 | 101800 | 18615196250 | 45850 | 45100 | 45850 | 45050 | 27993 |
| 530 | 20240321 | 101700 | 17343593750 | 45100 | 45200 | 45250 | 45100 | 3175 |
| 531 | 20240321 | 101600 | 17200120050 | 45250 | 45050 | 45250 | 45050 | 7588 |
| 532 | 20240321 | 101500 | 16857551050 | 45050 | 45050 | 45100 | 45000 | 10386 |
| 533 | 20240321 | 101400 | 16389430750 | 45000 | 44900 | 45000 | 44800 | 22060 |
| 534 | 20240321 | 101300 | 15397390250 | 44850 | 44800 | 44900 | 44750 | 1700 |
| 535 | 20240321 | 101200 | 15321176250 | 44750 | 44850 | 44850 | 44650 | 1849 |
| 536 | 20240321 | 101100 | 15238317650 | 44850 | 44800 | 44900 | 44750 | 7397 |
| 537 | 20240321 | 101000 | 14906402600 | 44800 | 44550 | 44800 | 44500 | 15514 |
| 538 | 20240321 | 100900 | 14212695900 | 44550 | 44450 | 44550 | 44400 | 2317 |
| 539 | 20240321 | 100800 | 14109548850 | 44450 | 44500 | 44500 | 44400 | 1151 |
| 540 | 20240321 | 100700 | 14058370600 | 44500 | 44350 | 44500 | 44300 | 1896 |
| 541 | 20240321 | 100600 | 13974151950 | 44400 | 44400 | 44400 | 44350 | 787 |
| 542 | 20240321 | 100500 | 13939232250 | 44350 | 44350 | 44400 | 44350 | 934 |
| 543 | 20240321 | 100400 | 13897785800 | 44350 | 44350 | 44400 | 44350 | 662 |
| 544 | 20240321 | 100300 | 13868423500 | 44350 | 44400 | 44400 | 44300 | 1253 |
| 545 | 20240321 | 100200 | 13812820350 | 44400 | 44200 | 44400 | 44200 | 1121 |
| 546 | 20240321 | 100100 | 13763171500 | 44250 | 44200 | 44300 | 44150 | 1165 |
| 547 | 20240321 | 100000 | 13711627300 | 44150 | 43950 | 44150 | 43950 | 5328 |
| 548 | 20240321 | 095900 | 13476995850 | 44000 | 43950 | 44000 | 43900 | 782 |
| 549 | 20240321 | 095800 | 13442614750 | 43950 | 43950 | 44000 | 43950 | 241 |
| 550 | 20240321 | 095700 | 13432019400 | 43950 | 43900 | 44000 | 43900 | 409 |
| 551 | 20240321 | 095600 | 13414046900 | 43950 | 44000 | 44050 | 43900 | 551 |
| 552 | 20240321 | 095500 | 13389830550 | 44000 | 44050 | 44100 | 43850 | 5533 |
| 553 | 20240321 | 095400 | 13146591400 | 44050 | 44000 | 44100 | 43950 | 2026 |
| 554 | 20240321 | 095300 | 13057411500 | 44000 | 44100 | 44100 | 44000 | 2192 |
| 555 | 20240321 | 095200 | 12960897700 | 44100 | 44250 | 44250 | 44100 | 1455 |
| 556 | 20240321 | 095100 | 12896682600 | 44250 | 44350 | 44350 | 44200 | 506 |
| 557 | 20240321 | 095000 | 12874278150 | 44350 | 44300 | 44400 | 44200 | 868 |
| 558 | 20240321 | 094900 | 12835806000 | 44350 | 44200 | 44350 | 44000 | 1639 |
| 559 | 20240321 | 094800 | 12763411600 | 44200 | 44200 | 44200 | 43900 | 4997 |
| 560 | 20240321 | 094700 | 12543520950 | 44050 | 44000 | 44250 | 44000 | 1667 |
| 561 | 20240321 | 094600 | 12469960450 | 44000 | 44250 | 44300 | 44000 | 6526 |
| 562 | 20240321 | 094500 | 12182244950 | 44250 | 44300 | 44350 | 44250 | 1560 |
| 563 | 20240321 | 094400 | 12113174750 | 44300 | 44500 | 44500 | 44300 | 1329 |
| 564 | 20240321 | 094300 | 12054157250 | 44450 | 44650 | 44700 | 44450 | 817 |
| 565 | 20240321 | 094200 | 12017745000 | 44650 | 44550 | 44650 | 44450 | 1349 |
| 566 | 20240321 | 094100 | 11957655650 | 44500 | 44700 | 44700 | 44450 | 3706 |
| 567 | 20240321 | 094000 | 11792496850 | 44700 | 44700 | 44800 | 44650 | 5282 |
| 568 | 20240321 | 093900 | 11556149300 | 44650 | 44700 | 44700 | 44650 | 1478 |
| 569 | 20240321 | 093800 | 11490083550 | 44700 | 44700 | 44750 | 44550 | 2196 |
| 570 | 20240321 | 093700 | 11392057600 | 44750 | 44500 | 44750 | 44450 | 4172 |
| 571 | 20240321 | 093600 | 11205810600 | 44450 | 44450 | 44550 | 44350 | 2836 |
| 572 | 20240321 | 093500 | 11079699500 | 44400 | 44450 | 44500 | 44350 | 1129 |
| 573 | 20240321 | 093400 | 11029553600 | 44500 | 44450 | 44550 | 44400 | 3994 |
| 574 | 20240321 | 093300 | 10851830600 | 44450 | 44250 | 44450 | 44250 | 3019 |
| 575 | 20240321 | 093200 | 10717793900 | 44300 | 44350 | 44400 | 44250 | 938 |
| 576 | 20240321 | 093100 | 10676255550 | 44350 | 44450 | 44500 | 44250 | 3340 |
| 577 | 20240321 | 093000 | 10527953200 | 44400 | 44300 | 44400 | 44150 | 3532 |
| 578 | 20240321 | 092900 | 10371566550 | 44300 | 44150 | 44300 | 44100 | 2480 |
| 579 | 20240321 | 092800 | 10261985900 | 44150 | 44400 | 44400 | 44100 | 5703 |
| 580 | 20240321 | 092700 | 10009631400 | 44350 | 44500 | 44500 | 44250 | 4230 |
| 581 | 20240321 | 092600 | 9821957850 | 44500 | 44750 | 44850 | 44500 | 4521 |
| 582 | 20240321 | 092500 | 9620145400 | 44750 | 44750 | 45000 | 44650 | 26244 |
| 583 | 20240321 | 092400 | 8440597100 | 44750 | 44700 | 44800 | 44600 | 8209 |
| 584 | 20240321 | 092300 | 8073340550 | 44700 | 44400 | 44750 | 44400 | 12164 |
| 585 | 20240321 | 092200 | 7530735100 | 44450 | 44400 | 44450 | 44350 | 1382 |
| 586 | 20240321 | 092100 | 7469376000 | 44400 | 44400 | 44500 | 44350 | 12198 |
| 587 | 20240321 | 092000 | 6927048750 | 44400 | 44250 | 44400 | 44100 | 5803 |
| 588 | 20240321 | 091900 | 6670332050 | 44250 | 44200 | 44350 | 44150 | 1298 |
| 589 | 20240321 | 091800 | 6612867200 | 44300 | 44200 | 44300 | 44150 | 2798 |
| 590 | 20240321 | 091700 | 6489216500 | 44250 | 44400 | 44450 | 44200 | 4990 |
| 591 | 20240321 | 091600 | 6267973650 | 44400 | 44100 | 44400 | 44050 | 6111 |
| 592 | 20240321 | 091500 | 5997839300 | 44050 | 44100 | 44200 | 44000 | 2123 |
| 593 | 20240321 | 091400 | 5904212650 | 44050 | 44000 | 44100 | 43950 | 4058 |
| 594 | 20240321 | 091300 | 5725701900 | 43950 | 44200 | 44200 | 43900 | 5537 |
| 595 | 20240321 | 091200 | 5481725100 | 44200 | 44450 | 44550 | 44200 | 4863 |
| 596 | 20240321 | 091100 | 5265903700 | 44500 | 44500 | 44600 | 44450 | 10929 |
| 597 | 20240321 | 091000 | 4779390100 | 44450 | 44100 | 44600 | 44050 | 18579 |
| 598 | 20240321 | 090900 | 3955077100 | 44100 | 43850 | 44100 | 43850 | 6337 |
| 599 | 20240321 | 090800 | 3676347750 | 43950 | 43750 | 43950 | 43700 | 4090 |
| 600 | 20240321 | 090700 | 3496959800 | 43750 | 43950 | 44000 | 43650 | 7065 |
| 601 | 20240321 | 090600 | 3187325400 | 44000 | 44150 | 44250 | 43900 | 7368 |
| 602 | 20240321 | 090500 | 2862561200 | 44200 | 43850 | 44200 | 43850 | 12465 |
| 603 | 20240321 | 090400 | 2313793200 | 43850 | 43300 | 43850 | 43300 | 16471 |
| 604 | 20240321 | 090300 | 1596195300 | 43300 | 43350 | 43450 | 43000 | 7694 |
| 605 | 20240321 | 090200 | 1263085900 | 43350 | 43250 | 43400 | 43000 | 6940 |
| 606 | 20240321 | 090100 | 963015800 | 43050 | 43100 | 43500 | 43000 | 14288 |
| 607 | 20240321 | 090000 | 344463150 | 43100 | 43000 | 43100 | 42850 | 8013 |