33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 191100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 3 | 20240319 | 191000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240319 | 190900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240319 | 190800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240319 | 190700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240319 | 190600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240319 | 190500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240319 | 190400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240319 | 190300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240319 | 190200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240319 | 190100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240319 | 190000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240319 | 185900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240319 | 185800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240319 | 185700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240319 | 185600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240319 | 185500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240319 | 185400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240319 | 185300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240319 | 185200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240319 | 185100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240319 | 185000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240319 | 184900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240319 | 184800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240319 | 184700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240319 | 184600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240319 | 184500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240319 | 184400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240319 | 184300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240319 | 184200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240319 | 184100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 33 | 20240319 | 184000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240319 | 183900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240319 | 183800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240319 | 183700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240319 | 183600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240319 | 183500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240319 | 183400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240319 | 183300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240319 | 183200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240319 | 183100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240319 | 183000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240319 | 182900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240319 | 182800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240319 | 182700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240319 | 182600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240319 | 182500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240319 | 182400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240319 | 182300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240319 | 182200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240319 | 182100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240319 | 182000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240319 | 181900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240319 | 181800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240319 | 181700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240319 | 181600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240319 | 181500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240319 | 181400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240319 | 181300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240319 | 181200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240319 | 181100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 63 | 20240319 | 181000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240319 | 180900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240319 | 180800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240319 | 180700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240319 | 180600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240319 | 180500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240319 | 180400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240319 | 180300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240319 | 180200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240319 | 180100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240319 | 180000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240319 | 175900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240319 | 175800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240319 | 175700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240319 | 175600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240319 | 175500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240319 | 175400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240319 | 175300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240319 | 175200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240319 | 175100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240319 | 175000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240319 | 174900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240319 | 174800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240319 | 174700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240319 | 174600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240319 | 174500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240319 | 174400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240319 | 174300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240319 | 174200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240319 | 174100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 93 | 20240319 | 174000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240319 | 173900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240319 | 173800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240319 | 173700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240319 | 173600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240319 | 173500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240319 | 173400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240319 | 173300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240319 | 173200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240319 | 173100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240319 | 173000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240319 | 172900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240319 | 172800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240319 | 172700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240319 | 172600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240319 | 172500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240319 | 172400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240319 | 172300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240319 | 172200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240319 | 172100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240319 | 172000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240319 | 171900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240319 | 171800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240319 | 171700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240319 | 171600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240319 | 171500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240319 | 171400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240319 | 171300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240319 | 171200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240319 | 171100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 123 | 20240319 | 171000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240319 | 170900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240319 | 170800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240319 | 170700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240319 | 170600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240319 | 170500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240319 | 170400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240319 | 170300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240319 | 170200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240319 | 170100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240319 | 170000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240319 | 165900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240319 | 165800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240319 | 165700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240319 | 165600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240319 | 165500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240319 | 165400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240319 | 165300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240319 | 165200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240319 | 165100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240319 | 165000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240319 | 164900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240319 | 164800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240319 | 164700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240319 | 164600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240319 | 164500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240319 | 164400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240319 | 164300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240319 | 164200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240319 | 164100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 153 | 20240319 | 164000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240319 | 163900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240319 | 163800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240319 | 163700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240319 | 163600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240319 | 163500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240319 | 163400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240319 | 163300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240319 | 163200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240319 | 163100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240319 | 163000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240319 | 162900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240319 | 162800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240319 | 162700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240319 | 162600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240319 | 162500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240319 | 162400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240319 | 162300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240319 | 162200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240319 | 162100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240319 | 162000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240319 | 161900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240319 | 161800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240319 | 161700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240319 | 161600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240319 | 161500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240319 | 161400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240319 | 161300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240319 | 161200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240319 | 161100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 183 | 20240319 | 161000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240319 | 160900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240319 | 160800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240319 | 160700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240319 | 160600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240319 | 160500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240319 | 160400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240319 | 160300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240319 | 160200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240319 | 160100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240319 | 160000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240319 | 155900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240319 | 155800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240319 | 155700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240319 | 155600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240319 | 155500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240319 | 155400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240319 | 155300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240319 | 155200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240319 | 155100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240319 | 155000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240319 | 154900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240319 | 154800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20240319 | 154700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20240319 | 154600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20240319 | 154500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20240319 | 154400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20240319 | 154300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20240319 | 154200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20240319 | 154100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 213 | 20240319 | 154000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20240319 | 153900 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20240319 | 153800 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20240319 | 153700 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20240319 | 153600 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20240319 | 153500 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20240319 | 153400 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20240319 | 153300 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20240319 | 153200 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20240319 | 153100 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20240319 | 153000 | 17299183600 | 37350 | 37350 | 37350 | 37350 | 39898 |
| 224 | 20240319 | 152900 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20240319 | 152800 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20240319 | 152700 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20240319 | 152600 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20240319 | 152500 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20240319 | 152400 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20240319 | 152300 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20240319 | 152200 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20240319 | 152100 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20240319 | 152000 | 15808993300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20240319 | 151900 | 15808993300 | 37400 | 37450 | 37500 | 37350 | 1269 |
| 235 | 20240319 | 151800 | 15761537150 | 37500 | 37450 | 37500 | 37400 | 992 |
| 236 | 20240319 | 151700 | 15724415850 | 37400 | 37400 | 37450 | 37400 | 510 |
| 237 | 20240319 | 151600 | 15705337600 | 37400 | 37350 | 37400 | 37350 | 3928 |
| 238 | 20240319 | 151500 | 15558447300 | 37400 | 37400 | 37400 | 37350 | 753 |
| 239 | 20240319 | 151400 | 15530291150 | 37350 | 37450 | 37450 | 37350 | 2146 |
| 240 | 20240319 | 151300 | 15450031550 | 37400 | 37400 | 37450 | 37400 | 1373 |
| 241 | 20240319 | 151200 | 15398656000 | 37450 | 37350 | 37450 | 37300 | 16633 |
| 242 | 20240319 | 151100 | 14777358700 | 37350 | 37350 | 37400 | 37350 | 889 |
| 243 | 20240319 | 151000 | 14744144950 | 37350 | 37400 | 37450 | 37350 | 2478 |
| 244 | 20240319 | 150900 | 14651486100 | 37400 | 37400 | 37450 | 37400 | 1990 |
| 245 | 20240319 | 150800 | 14577052300 | 37450 | 37350 | 37450 | 37350 | 760 |
| 246 | 20240319 | 150700 | 14548626300 | 37350 | 37450 | 37450 | 37350 | 914 |
| 247 | 20240319 | 150600 | 14514452700 | 37400 | 37400 | 37450 | 37400 | 2937 |
| 248 | 20240319 | 150500 | 14404601950 | 37400 | 37400 | 37450 | 37400 | 1351 |
| 249 | 20240319 | 150400 | 14354071500 | 37450 | 37400 | 37450 | 37400 | 12251 |
| 250 | 20240319 | 150300 | 13895828150 | 37450 | 37400 | 37450 | 37400 | 823 |
| 251 | 20240319 | 150200 | 13865038850 | 37400 | 37400 | 37450 | 37400 | 749 |
| 252 | 20240319 | 150100 | 13837017750 | 37400 | 37450 | 37500 | 37400 | 3799 |
| 253 | 20240319 | 150000 | 13694767000 | 37450 | 37500 | 37500 | 37450 | 1757 |
| 254 | 20240319 | 145900 | 13628952750 | 37450 | 37450 | 37500 | 37400 | 1508 |
| 255 | 20240319 | 145800 | 13572462300 | 37500 | 37450 | 37500 | 37450 | 3115 |
| 256 | 20240319 | 145700 | 13455757700 | 37500 | 37450 | 37500 | 37450 | 1160 |
| 257 | 20240319 | 145600 | 13412298300 | 37450 | 37500 | 37500 | 37450 | 1872 |
| 258 | 20240319 | 145500 | 13342144200 | 37450 | 37450 | 37500 | 37450 | 1543 |
| 259 | 20240319 | 145400 | 13284337000 | 37450 | 37450 | 37500 | 37450 | 1752 |
| 260 | 20240319 | 145300 | 13218702800 | 37500 | 37500 | 37500 | 37450 | 652 |
| 261 | 20240319 | 145200 | 13194269450 | 37450 | 37500 | 37500 | 37450 | 710 |
| 262 | 20240319 | 145100 | 13167660900 | 37450 | 37500 | 37500 | 37400 | 2957 |
| 263 | 20240319 | 145000 | 13056815350 | 37500 | 37450 | 37500 | 37400 | 3224 |
| 264 | 20240319 | 144900 | 12936038750 | 37450 | 37450 | 37500 | 37450 | 1254 |
| 265 | 20240319 | 144800 | 12889044100 | 37450 | 37500 | 37500 | 37450 | 1384 |
| 266 | 20240319 | 144700 | 12837197750 | 37450 | 37500 | 37500 | 37450 | 879 |
| 267 | 20240319 | 144600 | 12804258650 | 37500 | 37450 | 37500 | 37450 | 1138 |
| 268 | 20240319 | 144500 | 12761624300 | 37500 | 37500 | 37500 | 37450 | 770 |
| 269 | 20240319 | 144400 | 12732776550 | 37500 | 37550 | 37550 | 37450 | 4918 |
| 270 | 20240319 | 144300 | 12548300300 | 37550 | 37550 | 37550 | 37500 | 325 |
| 271 | 20240319 | 144200 | 12536109400 | 37500 | 37550 | 37550 | 37500 | 838 |
| 272 | 20240319 | 144100 | 12504677050 | 37500 | 37500 | 37550 | 37500 | 864 |
| 273 | 20240319 | 144000 | 12472253150 | 37500 | 37550 | 37550 | 37500 | 425 |
| 274 | 20240319 | 143900 | 12456308100 | 37500 | 37550 | 37550 | 37500 | 1393 |
| 275 | 20240319 | 143800 | 12404019850 | 37600 | 37550 | 37600 | 37550 | 807 |
| 276 | 20240319 | 143700 | 12373708350 | 37600 | 37600 | 37600 | 37550 | 860 |
| 277 | 20240319 | 143600 | 12341401450 | 37550 | 37600 | 37600 | 37550 | 319 |
| 278 | 20240319 | 143500 | 12329416500 | 37550 | 37550 | 37600 | 37550 | 539 |
| 279 | 20240319 | 143400 | 12309168000 | 37550 | 37550 | 37600 | 37550 | 437 |
| 280 | 20240319 | 143300 | 12292746600 | 37550 | 37550 | 37600 | 37550 | 287 |
| 281 | 20240319 | 143200 | 12281960200 | 37550 | 37600 | 37600 | 37550 | 1247 |
| 282 | 20240319 | 143100 | 12235079550 | 37600 | 37600 | 37600 | 37550 | 2523 |
| 283 | 20240319 | 143000 | 12140287250 | 37600 | 37600 | 37600 | 37550 | 218 |
| 284 | 20240319 | 142900 | 12132094300 | 37600 | 37600 | 37600 | 37550 | 883 |
| 285 | 20240319 | 142800 | 12098924250 | 37550 | 37600 | 37600 | 37550 | 1221 |
| 286 | 20240319 | 142700 | 12053032900 | 37600 | 37600 | 37600 | 37550 | 728 |
| 287 | 20240319 | 142600 | 12025687400 | 37600 | 37550 | 37600 | 37550 | 2254 |
| 288 | 20240319 | 142500 | 11941045900 | 37550 | 37550 | 37600 | 37550 | 574 |
| 289 | 20240319 | 142400 | 11919481550 | 37600 | 37600 | 37600 | 37550 | 416 |
| 290 | 20240319 | 142300 | 11903846500 | 37600 | 37550 | 37600 | 37550 | 587 |
| 291 | 20240319 | 142200 | 11881793550 | 37550 | 37550 | 37600 | 37550 | 494 |
| 292 | 20240319 | 142100 | 11863229900 | 37600 | 37600 | 37600 | 37550 | 269 |
| 293 | 20240319 | 142000 | 11853120050 | 37600 | 37600 | 37600 | 37550 | 304 |
| 294 | 20240319 | 141900 | 11841694250 | 37550 | 37600 | 37600 | 37550 | 479 |
| 295 | 20240319 | 141800 | 11823698200 | 37600 | 37550 | 37600 | 37550 | 380 |
| 296 | 20240319 | 141700 | 11809418100 | 37550 | 37600 | 37600 | 37550 | 280 |
| 297 | 20240319 | 141600 | 11798896100 | 37600 | 37650 | 37650 | 37550 | 1152 |
| 298 | 20240319 | 141500 | 11755567200 | 37600 | 37650 | 37650 | 37600 | 578 |
| 299 | 20240319 | 141400 | 11733823900 | 37650 | 37650 | 37650 | 37600 | 378 |
| 300 | 20240319 | 141300 | 11719595850 | 37650 | 37650 | 37650 | 37600 | 285 |
| 301 | 20240319 | 141200 | 11708870800 | 37650 | 37650 | 37650 | 37600 | 900 |
| 302 | 20240319 | 141100 | 11675018400 | 37600 | 37600 | 37650 | 37600 | 1741 |
| 303 | 20240319 | 141000 | 11609477350 | 37650 | 37650 | 37650 | 37600 | 342 |
| 304 | 20240319 | 140900 | 11596604200 | 37650 | 37650 | 37650 | 37600 | 318 |
| 305 | 20240319 | 140800 | 11584634600 | 37700 | 37650 | 37700 | 37600 | 812 |
| 306 | 20240319 | 140700 | 11554071450 | 37650 | 37600 | 37650 | 37600 | 3161 |
| 307 | 20240319 | 140600 | 11435208950 | 37650 | 37600 | 37650 | 37600 | 1184 |
| 308 | 20240319 | 140500 | 11390682850 | 37600 | 37650 | 37650 | 37600 | 605 |
| 309 | 20240319 | 140400 | 11367925550 | 37600 | 37650 | 37650 | 37600 | 522 |
| 310 | 20240319 | 140300 | 11348286250 | 37600 | 37600 | 37650 | 37600 | 317 |
| 311 | 20240319 | 140200 | 11336359100 | 37600 | 37650 | 37650 | 37600 | 290 |
| 312 | 20240319 | 140100 | 11325445350 | 37700 | 37700 | 37700 | 37650 | 333 |
| 313 | 20240319 | 140000 | 11312897200 | 37700 | 37700 | 37700 | 37650 | 563 |
| 314 | 20240319 | 135900 | 11291688500 | 37650 | 37700 | 37700 | 37650 | 296 |
| 315 | 20240319 | 135800 | 11280533200 | 37700 | 37650 | 37700 | 37650 | 234 |
| 316 | 20240319 | 135700 | 11271713550 | 37650 | 37700 | 37750 | 37650 | 1206 |
| 317 | 20240319 | 135600 | 11226266200 | 37700 | 37750 | 37750 | 37700 | 388 |
| 318 | 20240319 | 135500 | 11211629850 | 37700 | 37700 | 37750 | 37700 | 284 |
| 319 | 20240319 | 135400 | 11200912400 | 37750 | 37700 | 37750 | 37700 | 258 |
| 320 | 20240319 | 135300 | 11191174200 | 37750 | 37750 | 37750 | 37700 | 984 |
| 321 | 20240319 | 135200 | 11154062950 | 37750 | 37750 | 37750 | 37700 | 199 |
| 322 | 20240319 | 135100 | 11146555100 | 37750 | 37750 | 37750 | 37700 | 343 |
| 323 | 20240319 | 135000 | 11133607000 | 37700 | 37750 | 37750 | 37700 | 262 |
| 324 | 20240319 | 134900 | 11123717850 | 37750 | 37700 | 37750 | 37700 | 2241 |
| 325 | 20240319 | 134800 | 11039220950 | 37700 | 37700 | 37700 | 37650 | 467 |
| 326 | 20240319 | 134700 | 11021624850 | 37700 | 37650 | 37700 | 37650 | 259 |
| 327 | 20240319 | 134600 | 11011861250 | 37700 | 37700 | 37700 | 37650 | 263 |
| 328 | 20240319 | 134500 | 11001948100 | 37700 | 37650 | 37700 | 37650 | 453 |
| 329 | 20240319 | 134400 | 10984879800 | 37700 | 37700 | 37700 | 37650 | 345 |
| 330 | 20240319 | 134300 | 10971880200 | 37700 | 37700 | 37700 | 37650 | 199 |
| 331 | 20240319 | 134200 | 10964380100 | 37700 | 37700 | 37700 | 37650 | 326 |
| 332 | 20240319 | 134100 | 10952090100 | 37700 | 37650 | 37700 | 37650 | 368 |
| 333 | 20240319 | 134000 | 10938228250 | 37700 | 37700 | 37700 | 37600 | 2255 |
| 334 | 20240319 | 133900 | 10853316800 | 37650 | 37750 | 37750 | 37650 | 242 |
| 335 | 20240319 | 133800 | 10844184750 | 37750 | 37700 | 37750 | 37700 | 439 |
| 336 | 20240319 | 133700 | 10827625900 | 37700 | 37650 | 37750 | 37650 | 1155 |
| 337 | 20240319 | 133600 | 10784093750 | 37700 | 37700 | 37700 | 37650 | 388 |
| 338 | 20240319 | 133500 | 10769471350 | 37700 | 37700 | 37700 | 37650 | 208 |
| 339 | 20240319 | 133400 | 10761633200 | 37700 | 37700 | 37700 | 37650 | 1910 |
| 340 | 20240319 | 133300 | 10689665950 | 37650 | 37650 | 37700 | 37600 | 263 |
| 341 | 20240319 | 133200 | 10679767000 | 37700 | 37700 | 37700 | 37650 | 258 |
| 342 | 20240319 | 133100 | 10670045700 | 37700 | 37700 | 37700 | 37600 | 1928 |
| 343 | 20240319 | 133000 | 10597473200 | 37650 | 37700 | 37700 | 37650 | 432 |
| 344 | 20240319 | 132900 | 10581197850 | 37700 | 37650 | 37700 | 37650 | 309 |
| 345 | 20240319 | 132800 | 10569552200 | 37700 | 37650 | 37700 | 37650 | 214 |
| 346 | 20240319 | 132700 | 10561488000 | 37700 | 37650 | 37700 | 37650 | 337 |
| 347 | 20240319 | 132600 | 10548786950 | 37700 | 37700 | 37700 | 37650 | 332 |
| 348 | 20240319 | 132500 | 10536279450 | 37700 | 37700 | 37700 | 37650 | 349 |
| 349 | 20240319 | 132400 | 10523128050 | 37700 | 37700 | 37700 | 37650 | 271 |
| 350 | 20240319 | 132300 | 10512917700 | 37700 | 37700 | 37700 | 37600 | 712 |
| 351 | 20240319 | 132200 | 10486112850 | 37700 | 37650 | 37700 | 37600 | 374 |
| 352 | 20240319 | 132100 | 10472031250 | 37700 | 37700 | 37700 | 37600 | 395 |
| 353 | 20240319 | 132000 | 10457151150 | 37700 | 37650 | 37700 | 37600 | 314 |
| 354 | 20240319 | 131900 | 10445328900 | 37650 | 37650 | 37700 | 37600 | 315 |
| 355 | 20240319 | 131800 | 10433468950 | 37650 | 37700 | 37700 | 37600 | 1048 |
| 356 | 20240319 | 131700 | 10394018400 | 37700 | 37650 | 37700 | 37600 | 832 |
| 357 | 20240319 | 131600 | 10362687800 | 37650 | 37650 | 37650 | 37600 | 332 |
| 358 | 20240319 | 131500 | 10350193300 | 37650 | 37600 | 37650 | 37600 | 667 |
| 359 | 20240319 | 131400 | 10325108800 | 37650 | 37650 | 37650 | 37600 | 422 |
| 360 | 20240319 | 131300 | 10309226600 | 37650 | 37650 | 37650 | 37600 | 78 |
| 361 | 20240319 | 131200 | 10306293400 | 37650 | 37600 | 37650 | 37600 | 53 |
| 362 | 20240319 | 131100 | 10304300050 | 37600 | 37650 | 37650 | 37600 | 266 |
| 363 | 20240319 | 131000 | 10294294500 | 37600 | 37650 | 37650 | 37600 | 88 |
| 364 | 20240319 | 130900 | 10290985150 | 37650 | 37600 | 37650 | 37600 | 134 |
| 365 | 20240319 | 130800 | 10285945950 | 37600 | 37650 | 37650 | 37600 | 115 |
| 366 | 20240319 | 130700 | 10281617450 | 37650 | 37650 | 37700 | 37600 | 842 |
| 367 | 20240319 | 130600 | 10249921400 | 37600 | 37550 | 37650 | 37550 | 1369 |
| 368 | 20240319 | 130500 | 10198444500 | 37550 | 37550 | 37600 | 37550 | 226 |
| 369 | 20240319 | 130400 | 10189951050 | 37550 | 37550 | 37600 | 37550 | 624 |
| 370 | 20240319 | 130300 | 10166493600 | 37600 | 37550 | 37600 | 37550 | 300 |
| 371 | 20240319 | 130200 | 10155226850 | 37600 | 37550 | 37600 | 37550 | 187 |
| 372 | 20240319 | 130100 | 10148198650 | 37550 | 37550 | 37600 | 37550 | 181 |
| 373 | 20240319 | 130000 | 10141399300 | 37550 | 37600 | 37600 | 37550 | 125 |
| 374 | 20240319 | 125900 | 10136702400 | 37550 | 37550 | 37600 | 37550 | 367 |
| 375 | 20240319 | 125800 | 10122918100 | 37550 | 37550 | 37550 | 37550 | 58 |
| 376 | 20240319 | 125700 | 10120740200 | 37550 | 37600 | 37600 | 37550 | 186 |
| 377 | 20240319 | 125600 | 10113755550 | 37600 | 37550 | 37600 | 37550 | 315 |
| 378 | 20240319 | 125500 | 10101922900 | 37550 | 37550 | 37600 | 37550 | 111 |
| 379 | 20240319 | 125400 | 10097754700 | 37550 | 37550 | 37600 | 37550 | 390 |
| 380 | 20240319 | 125300 | 10083109800 | 37550 | 37550 | 37600 | 37550 | 116 |
| 381 | 20240319 | 125200 | 10078750550 | 37600 | 37550 | 37600 | 37500 | 1880 |
| 382 | 20240319 | 125100 | 10008167100 | 37550 | 37600 | 37600 | 37550 | 2300 |
| 383 | 20240319 | 125000 | 9921740950 | 37600 | 37550 | 37650 | 37550 | 1624 |
| 384 | 20240319 | 124900 | 9860678950 | 37600 | 37550 | 37600 | 37550 | 78 |
| 385 | 20240319 | 124800 | 9857749800 | 37550 | 37600 | 37600 | 37550 | 386 |
| 386 | 20240319 | 124700 | 9843248000 | 37600 | 37550 | 37600 | 37550 | 1128 |
| 387 | 20240319 | 124600 | 9800856850 | 37650 | 37600 | 37650 | 37550 | 148 |
| 388 | 20240319 | 124500 | 9795290600 | 37600 | 37600 | 37600 | 37600 | 1586 |
| 389 | 20240319 | 124400 | 9735657000 | 37600 | 37700 | 37700 | 37600 | 1328 |
| 390 | 20240319 | 124300 | 9685656450 | 37650 | 37650 | 37700 | 37650 | 137 |
| 391 | 20240319 | 124200 | 9680494900 | 37650 | 37650 | 37650 | 37650 | 679 |
| 392 | 20240319 | 124100 | 9654930550 | 37650 | 37650 | 37700 | 37650 | 93 |
| 393 | 20240319 | 124000 | 9651427100 | 37650 | 37650 | 37700 | 37650 | 261 |
| 394 | 20240319 | 123900 | 9641596950 | 37650 | 37650 | 37700 | 37650 | 55 |
| 395 | 20240319 | 123800 | 9639526150 | 37700 | 37650 | 37700 | 37650 | 8 |
| 396 | 20240319 | 123700 | 9639224750 | 37700 | 37650 | 37700 | 37650 | 275 |
| 397 | 20240319 | 123600 | 9628867250 | 37700 | 37700 | 37700 | 37650 | 701 |
| 398 | 20240319 | 123500 | 9602473800 | 37600 | 37650 | 37700 | 37600 | 3749 |
| 399 | 20240319 | 123400 | 9461332700 | 37700 | 37650 | 37700 | 37650 | 142 |
| 400 | 20240319 | 123300 | 9455981550 | 37650 | 37650 | 37700 | 37650 | 240 |
| 401 | 20240319 | 123200 | 9446943500 | 37650 | 37700 | 37700 | 37650 | 100 |
| 402 | 20240319 | 123100 | 9443176100 | 37650 | 37650 | 37700 | 37650 | 224 |
| 403 | 20240319 | 123000 | 9434735750 | 37650 | 37700 | 37700 | 37650 | 140 |
| 404 | 20240319 | 122900 | 9429462850 | 37700 | 37650 | 37700 | 37650 | 233 |
| 405 | 20240319 | 122800 | 9420687750 | 37700 | 37700 | 37700 | 37650 | 130 |
| 406 | 20240319 | 122700 | 9415787700 | 37700 | 37650 | 37700 | 37650 | 90 |
| 407 | 20240319 | 122600 | 9412397450 | 37650 | 37700 | 37700 | 37650 | 117 |
| 408 | 20240319 | 122500 | 9407989600 | 37700 | 37700 | 37700 | 37650 | 359 |
| 409 | 20240319 | 122400 | 9394467600 | 37700 | 37650 | 37700 | 37650 | 70 |
| 410 | 20240319 | 122300 | 9391831100 | 37650 | 37650 | 37650 | 37650 | 22 |
| 411 | 20240319 | 122200 | 9391002800 | 37650 | 37650 | 37700 | 37650 | 99 |
| 412 | 20240319 | 122100 | 9387271200 | 37700 | 37700 | 37700 | 37650 | 216 |
| 413 | 20240319 | 122000 | 9379137650 | 37700 | 37750 | 37750 | 37650 | 32 |
| 414 | 20240319 | 121900 | 9377932200 | 37650 | 37700 | 37750 | 37650 | 740 |
| 415 | 20240319 | 121800 | 9350033600 | 37650 | 37650 | 37700 | 37600 | 1882 |
| 416 | 20240319 | 121700 | 9279174550 | 37700 | 37700 | 37700 | 37650 | 76 |
| 417 | 20240319 | 121600 | 9276309850 | 37700 | 37700 | 37700 | 37650 | 129 |
| 418 | 20240319 | 121500 | 9271447900 | 37650 | 37700 | 37700 | 37650 | 76 |
| 419 | 20240319 | 121400 | 9268584650 | 37700 | 37650 | 37700 | 37650 | 281 |
| 420 | 20240319 | 121300 | 9258000150 | 37650 | 37700 | 37700 | 37650 | 158 |
| 421 | 20240319 | 121200 | 9252044600 | 37650 | 37700 | 37700 | 37650 | 117 |
| 422 | 20240319 | 121100 | 9247636000 | 37650 | 37700 | 37700 | 37650 | 973 |
| 423 | 20240319 | 121000 | 9210967600 | 37700 | 37650 | 37700 | 37650 | 227 |
| 424 | 20240319 | 120900 | 9202418800 | 37700 | 37700 | 37700 | 37650 | 113 |
| 425 | 20240319 | 120800 | 9198160000 | 37650 | 37700 | 37700 | 37650 | 50 |
| 426 | 20240319 | 120700 | 9196276250 | 37700 | 37650 | 37700 | 37650 | 69 |
| 427 | 20240319 | 120600 | 9193678350 | 37650 | 37700 | 37700 | 37650 | 543 |
| 428 | 20240319 | 120500 | 9173223150 | 37700 | 37700 | 37700 | 37700 | 36 |
| 429 | 20240319 | 120400 | 9171865950 | 37700 | 37700 | 37750 | 37700 | 99 |
| 430 | 20240319 | 120300 | 9168133550 | 37700 | 37700 | 37750 | 37650 | 114 |
| 431 | 20240319 | 120200 | 9163832550 | 37700 | 37650 | 37700 | 37600 | 1714 |
| 432 | 20240319 | 120100 | 9099230900 | 37650 | 37700 | 37700 | 37600 | 170 |
| 433 | 20240319 | 120000 | 9092833150 | 37700 | 37600 | 37700 | 37600 | 733 |
| 434 | 20240319 | 115900 | 9065236600 | 37650 | 37600 | 37650 | 37550 | 1442 |
| 435 | 20240319 | 115800 | 9011012300 | 37600 | 37650 | 37650 | 37600 | 263 |
| 436 | 20240319 | 115700 | 9001117350 | 37650 | 37600 | 37650 | 37600 | 212 |
| 437 | 20240319 | 115600 | 8993141050 | 37650 | 37600 | 37650 | 37600 | 91 |
| 438 | 20240319 | 115500 | 8989718250 | 37600 | 37600 | 37650 | 37600 | 289 |
| 439 | 20240319 | 115400 | 8978850050 | 37600 | 37600 | 37650 | 37600 | 124 |
| 440 | 20240319 | 115300 | 8974182550 | 37600 | 37600 | 37650 | 37600 | 248 |
| 441 | 20240319 | 115200 | 8964852200 | 37600 | 37650 | 37650 | 37600 | 252 |
| 442 | 20240319 | 115100 | 8955375300 | 37650 | 37600 | 37650 | 37600 | 524 |
| 443 | 20240319 | 115000 | 8935663050 | 37650 | 37650 | 37650 | 37600 | 62 |
| 444 | 20240319 | 114900 | 8933331500 | 37650 | 37600 | 37650 | 37600 | 125 |
| 445 | 20240319 | 114800 | 8928631300 | 37600 | 37650 | 37650 | 37600 | 146 |
| 446 | 20240319 | 114700 | 8923138100 | 37600 | 37650 | 37650 | 37600 | 479 |
| 447 | 20240319 | 114600 | 8905112900 | 37650 | 37650 | 37700 | 37650 | 472 |
| 448 | 20240319 | 114500 | 8887341850 | 37650 | 37700 | 37700 | 37650 | 117 |
| 449 | 20240319 | 114400 | 8882933250 | 37650 | 37650 | 37700 | 37650 | 52 |
| 450 | 20240319 | 114300 | 8880974700 | 37650 | 37600 | 37700 | 37600 | 251 |
| 451 | 20240319 | 114200 | 8871533550 | 37650 | 37650 | 37700 | 37650 | 862 |
| 452 | 20240319 | 114100 | 8839075150 | 37650 | 37700 | 37700 | 37650 | 35 |
| 453 | 20240319 | 114000 | 8837757300 | 37650 | 37700 | 37700 | 37600 | 4967 |
| 454 | 20240319 | 113900 | 8650594350 | 37750 | 37750 | 37750 | 37700 | 145 |
| 455 | 20240319 | 113800 | 8645122650 | 37750 | 37750 | 37750 | 37700 | 268 |
| 456 | 20240319 | 113700 | 8635015750 | 37700 | 37750 | 37750 | 37700 | 43 |
| 457 | 20240319 | 113600 | 8633394000 | 37750 | 37750 | 37750 | 37700 | 1483 |
| 458 | 20240319 | 113500 | 8577436450 | 37750 | 37650 | 37750 | 37650 | 2524 |
| 459 | 20240319 | 113400 | 8482243450 | 37700 | 37700 | 37700 | 37650 | 56 |
| 460 | 20240319 | 113300 | 8480133400 | 37650 | 37650 | 37700 | 37650 | 511 |
| 461 | 20240319 | 113200 | 8460874250 | 37700 | 37700 | 37700 | 37650 | 253 |
| 462 | 20240319 | 113100 | 8451345250 | 37650 | 37650 | 37700 | 37650 | 80 |
| 463 | 20240319 | 113000 | 8448332700 | 37650 | 37700 | 37700 | 37650 | 357 |
| 464 | 20240319 | 112900 | 8434887600 | 37700 | 37700 | 37700 | 37650 | 86 |
| 465 | 20240319 | 112800 | 8431646050 | 37700 | 37550 | 37700 | 37550 | 2649 |
| 466 | 20240319 | 112700 | 8331988900 | 37600 | 37550 | 37600 | 37550 | 568 |
| 467 | 20240319 | 112600 | 8310633200 | 37550 | 37550 | 37600 | 37550 | 237 |
| 468 | 20240319 | 112500 | 8301729900 | 37550 | 37600 | 37600 | 37550 | 478 |
| 469 | 20240319 | 112400 | 8283779000 | 37550 | 37550 | 37600 | 37550 | 242 |
| 470 | 20240319 | 112300 | 8274690650 | 37550 | 37600 | 37600 | 37550 | 273 |
| 471 | 20240319 | 112200 | 8264432450 | 37550 | 37500 | 37600 | 37500 | 939 |
| 472 | 20240319 | 112100 | 8229198200 | 37500 | 37550 | 37550 | 37500 | 253 |
| 473 | 20240319 | 112000 | 8219710650 | 37550 | 37500 | 37550 | 37500 | 191 |
| 474 | 20240319 | 111900 | 8212542450 | 37500 | 37500 | 37500 | 37500 | 352 |
| 475 | 20240319 | 111800 | 8199342450 | 37500 | 37600 | 37600 | 37500 | 594 |
| 476 | 20240319 | 111700 | 8177058300 | 37550 | 37550 | 37600 | 37550 | 445 |
| 477 | 20240319 | 111600 | 8160348300 | 37550 | 37550 | 37600 | 37550 | 131 |
| 478 | 20240319 | 111500 | 8155429200 | 37550 | 37550 | 37600 | 37550 | 449 |
| 479 | 20240319 | 111400 | 8138568750 | 37600 | 37600 | 37600 | 37550 | 144 |
| 480 | 20240319 | 111300 | 8133157800 | 37550 | 37600 | 37600 | 37550 | 211 |
| 481 | 20240319 | 111200 | 8125233300 | 37550 | 37550 | 37600 | 37550 | 601 |
| 482 | 20240319 | 111100 | 8102660850 | 37550 | 37500 | 37600 | 37500 | 189 |
| 483 | 20240319 | 111000 | 8095566600 | 37500 | 37600 | 37600 | 37500 | 233 |
| 484 | 20240319 | 110900 | 8086826800 | 37500 | 37550 | 37600 | 37500 | 1125 |
| 485 | 20240319 | 110800 | 8044610100 | 37550 | 37550 | 37600 | 37550 | 1182 |
| 486 | 20240319 | 110700 | 8000222300 | 37600 | 37550 | 37600 | 37550 | 47 |
| 487 | 20240319 | 110600 | 7998455500 | 37550 | 37500 | 37600 | 37500 | 1403 |
| 488 | 20240319 | 110500 | 7945715500 | 37600 | 37550 | 37600 | 37500 | 1745 |
| 489 | 20240319 | 110400 | 7880219350 | 37550 | 37600 | 37600 | 37550 | 207 |
| 490 | 20240319 | 110300 | 7872443000 | 37550 | 37550 | 37600 | 37550 | 67 |
| 491 | 20240319 | 110200 | 7869925550 | 37550 | 37600 | 37600 | 37550 | 731 |
| 492 | 20240319 | 110100 | 7842469100 | 37550 | 37550 | 37600 | 37550 | 41 |
| 493 | 20240319 | 110000 | 7840928050 | 37600 | 37550 | 37600 | 37500 | 2116 |
| 494 | 20240319 | 105900 | 7761468500 | 37550 | 37550 | 37550 | 37500 | 139 |
| 495 | 20240319 | 105800 | 7756251350 | 37550 | 37500 | 37550 | 37500 | 610 |
| 496 | 20240319 | 105700 | 7733375800 | 37550 | 37500 | 37550 | 37500 | 32 |
| 497 | 20240319 | 105600 | 7732175000 | 37550 | 37550 | 37550 | 37500 | 679 |
| 498 | 20240319 | 105500 | 7706711500 | 37550 | 37550 | 37600 | 37500 | 1495 |
| 499 | 20240319 | 105400 | 7650575150 | 37600 | 37550 | 37600 | 37550 | 1693 |
| 500 | 20240319 | 105300 | 7586978100 | 37500 | 37500 | 37550 | 37500 | 246 |
| 501 | 20240319 | 105200 | 7577752600 | 37500 | 37500 | 37550 | 37500 | 513 |
| 502 | 20240319 | 105100 | 7558502300 | 37550 | 37550 | 37550 | 37500 | 174 |
| 503 | 20240319 | 105000 | 7551975450 | 37500 | 37500 | 37550 | 37500 | 2065 |
| 504 | 20240319 | 104900 | 7474501850 | 37500 | 37500 | 37500 | 37450 | 361 |
| 505 | 20240319 | 104800 | 7460976600 | 37450 | 37500 | 37500 | 37450 | 83 |
| 506 | 20240319 | 104700 | 7457867400 | 37500 | 37500 | 37500 | 37450 | 880 |
| 507 | 20240319 | 104600 | 7424910150 | 37500 | 37450 | 37500 | 37450 | 364 |
| 508 | 20240319 | 104500 | 7411274400 | 37500 | 37500 | 37550 | 37500 | 1563 |
| 509 | 20240319 | 104400 | 7352661500 | 37500 | 37550 | 37550 | 37500 | 758 |
| 510 | 20240319 | 104300 | 7324203600 | 37550 | 37550 | 37600 | 37550 | 366 |
| 511 | 20240319 | 104200 | 7310456400 | 37550 | 37600 | 37600 | 37550 | 133 |
| 512 | 20240319 | 104100 | 7305457000 | 37600 | 37650 | 37650 | 37600 | 1067 |
| 513 | 20240319 | 104000 | 7265334600 | 37650 | 37600 | 37650 | 37600 | 218 |
| 514 | 20240319 | 103900 | 7257127000 | 37650 | 37600 | 37650 | 37600 | 534 |
| 515 | 20240319 | 103800 | 7237046000 | 37600 | 37600 | 37650 | 37550 | 1492 |
| 516 | 20240319 | 103700 | 7180947850 | 37600 | 37600 | 37600 | 37550 | 245 |
| 517 | 20240319 | 103600 | 7171736900 | 37600 | 37600 | 37600 | 37550 | 27 |
| 518 | 20240319 | 103500 | 7170722700 | 37550 | 37600 | 37600 | 37550 | 305 |
| 519 | 20240319 | 103400 | 7159269100 | 37600 | 37600 | 37600 | 37550 | 99 |
| 520 | 20240319 | 103300 | 7155547450 | 37600 | 37550 | 37600 | 37500 | 584 |
| 521 | 20240319 | 103200 | 7133617900 | 37550 | 37500 | 37550 | 37450 | 3642 |
| 522 | 20240319 | 103100 | 6997052600 | 37500 | 37550 | 37550 | 37450 | 5135 |
| 523 | 20240319 | 103000 | 6804504450 | 37500 | 37550 | 37600 | 37500 | 1297 |
| 524 | 20240319 | 102900 | 6755787950 | 37550 | 37600 | 37600 | 37550 | 803 |
| 525 | 20240319 | 102800 | 6725628450 | 37600 | 37650 | 37650 | 37600 | 1068 |
| 526 | 20240319 | 102700 | 6685467800 | 37600 | 37600 | 37650 | 37600 | 200 |
| 527 | 20240319 | 102600 | 6677947100 | 37650 | 37650 | 37700 | 37600 | 619 |
| 528 | 20240319 | 102500 | 6654647050 | 37650 | 37550 | 37700 | 37550 | 2743 |
| 529 | 20240319 | 102400 | 6551480450 | 37600 | 37550 | 37600 | 37500 | 873 |
| 530 | 20240319 | 102300 | 6518700050 | 37550 | 37600 | 37600 | 37550 | 95 |
| 531 | 20240319 | 102200 | 6515129400 | 37600 | 37600 | 37650 | 37550 | 1915 |
| 532 | 20240319 | 102100 | 6443179200 | 37650 | 37600 | 37700 | 37600 | 1809 |
| 533 | 20240319 | 102000 | 6375126100 | 37650 | 37600 | 37650 | 37550 | 180 |
| 534 | 20240319 | 101900 | 6368364900 | 37650 | 37600 | 37650 | 37600 | 1129 |
| 535 | 20240319 | 101800 | 6325894150 | 37650 | 37650 | 37650 | 37600 | 491 |
| 536 | 20240319 | 101700 | 6307410450 | 37650 | 37550 | 37700 | 37550 | 3268 |
| 537 | 20240319 | 101600 | 6184655750 | 37550 | 37650 | 37650 | 37500 | 894 |
| 538 | 20240319 | 101500 | 6151083200 | 37650 | 37700 | 37700 | 37600 | 2749 |
| 539 | 20240319 | 101400 | 6047640850 | 37650 | 37650 | 37700 | 37600 | 1843 |
| 540 | 20240319 | 101300 | 5978244950 | 37650 | 37600 | 37650 | 37600 | 181 |
| 541 | 20240319 | 101200 | 5971431800 | 37650 | 37600 | 37650 | 37600 | 1646 |
| 542 | 20240319 | 101100 | 5909532400 | 37600 | 37600 | 37600 | 37550 | 462 |
| 543 | 20240319 | 101000 | 5892172200 | 37600 | 37550 | 37600 | 37550 | 43 |
| 544 | 20240319 | 100900 | 5890555850 | 37600 | 37600 | 37600 | 37550 | 1757 |
| 545 | 20240319 | 100800 | 5824538000 | 37550 | 37600 | 37600 | 37550 | 332 |
| 546 | 20240319 | 100700 | 5812063750 | 37600 | 37550 | 37600 | 37550 | 38 |
| 547 | 20240319 | 100600 | 5810635000 | 37600 | 37550 | 37600 | 37550 | 113 |
| 548 | 20240319 | 100500 | 5806388250 | 37550 | 37600 | 37650 | 37550 | 2314 |
| 549 | 20240319 | 100400 | 5719370400 | 37600 | 37550 | 37600 | 37550 | 2688 |
| 550 | 20240319 | 100300 | 5618404900 | 37550 | 37550 | 37550 | 37500 | 362 |
| 551 | 20240319 | 100200 | 5604822750 | 37550 | 37550 | 37550 | 37500 | 135 |
| 552 | 20240319 | 100100 | 5599754200 | 37500 | 37550 | 37550 | 37500 | 245 |
| 553 | 20240319 | 100000 | 5590564300 | 37500 | 37500 | 37550 | 37500 | 205 |
| 554 | 20240319 | 095900 | 5582873100 | 37550 | 37500 | 37550 | 37450 | 2403 |
| 555 | 20240319 | 095800 | 5492740550 | 37500 | 37500 | 37500 | 37450 | 203 |
| 556 | 20240319 | 095700 | 5485133050 | 37450 | 37500 | 37500 | 37450 | 382 |
| 557 | 20240319 | 095600 | 5470822950 | 37450 | 37500 | 37500 | 37450 | 194 |
| 558 | 20240319 | 095500 | 5463553450 | 37500 | 37450 | 37500 | 37450 | 291 |
| 559 | 20240319 | 095400 | 5452649450 | 37450 | 37500 | 37500 | 37450 | 1828 |
| 560 | 20240319 | 095300 | 5384187200 | 37500 | 37450 | 37550 | 37400 | 7191 |
| 561 | 20240319 | 095200 | 5114836200 | 37400 | 37400 | 37450 | 37400 | 486 |
| 562 | 20240319 | 095100 | 5096653500 | 37450 | 37450 | 37450 | 37400 | 169 |
| 563 | 20240319 | 095000 | 5090329450 | 37450 | 37400 | 37450 | 37400 | 469 |
| 564 | 20240319 | 094900 | 5072786000 | 37400 | 37400 | 37450 | 37400 | 703 |
| 565 | 20240319 | 094800 | 5046492500 | 37450 | 37400 | 37450 | 37400 | 1172 |
| 566 | 20240319 | 094700 | 5002658150 | 37400 | 37400 | 37450 | 37400 | 459 |
| 567 | 20240319 | 094600 | 4985491500 | 37400 | 37500 | 37500 | 37400 | 3933 |
| 568 | 20240319 | 094500 | 4838234050 | 37500 | 37500 | 37500 | 37450 | 932 |
| 569 | 20240319 | 094400 | 4803308400 | 37450 | 37550 | 37550 | 37450 | 1437 |
| 570 | 20240319 | 094300 | 4749436650 | 37500 | 37550 | 37550 | 37500 | 368 |
| 571 | 20240319 | 094200 | 4735635250 | 37550 | 37550 | 37550 | 37500 | 525 |
| 572 | 20240319 | 094100 | 4715945600 | 37500 | 37600 | 37650 | 37500 | 1714 |
| 573 | 20240319 | 094000 | 4651584400 | 37600 | 37550 | 37650 | 37500 | 5524 |
| 574 | 20240319 | 093900 | 4443988550 | 37550 | 37550 | 37550 | 37500 | 238 |
| 575 | 20240319 | 093800 | 4435060250 | 37500 | 37600 | 37600 | 37500 | 2518 |
| 576 | 20240319 | 093700 | 4340516500 | 37550 | 37550 | 37600 | 37550 | 364 |
| 577 | 20240319 | 093600 | 4326846050 | 37600 | 37600 | 37600 | 37550 | 651 |
| 578 | 20240319 | 093500 | 4302400600 | 37600 | 37550 | 37600 | 37550 | 783 |
| 579 | 20240319 | 093400 | 4272998350 | 37500 | 37550 | 37550 | 37500 | 2603 |
| 580 | 20240319 | 093300 | 4175370650 | 37550 | 37500 | 37550 | 37500 | 278 |
| 581 | 20240319 | 093200 | 4164940450 | 37500 | 37600 | 37600 | 37500 | 777 |
| 582 | 20240319 | 093100 | 4135769650 | 37550 | 37550 | 37600 | 37500 | 3962 |
| 583 | 20240319 | 093000 | 3987154750 | 37550 | 37550 | 37600 | 37500 | 2158 |
| 584 | 20240319 | 092900 | 3906179150 | 37500 | 37550 | 37550 | 37500 | 1253 |
| 585 | 20240319 | 092800 | 3859190900 | 37550 | 37550 | 37550 | 37500 | 348 |
| 586 | 20240319 | 092700 | 3846128500 | 37550 | 37550 | 37550 | 37500 | 1644 |
| 587 | 20240319 | 092600 | 3784455350 | 37550 | 37550 | 37600 | 37500 | 2000 |
| 588 | 20240319 | 092500 | 3709413300 | 37550 | 37550 | 37550 | 37500 | 4372 |
| 589 | 20240319 | 092400 | 3545421450 | 37500 | 37500 | 37550 | 37500 | 632 |
| 590 | 20240319 | 092300 | 3521721150 | 37500 | 37550 | 37550 | 37500 | 513 |
| 591 | 20240319 | 092200 | 3502483150 | 37500 | 37550 | 37550 | 37500 | 110 |
| 592 | 20240319 | 092100 | 3498357650 | 37500 | 37450 | 37600 | 37450 | 3484 |
| 593 | 20240319 | 092000 | 3367739850 | 37500 | 37500 | 37500 | 37450 | 2409 |
| 594 | 20240319 | 091900 | 3277516850 | 37450 | 37500 | 37550 | 37450 | 858 |
| 595 | 20240319 | 091800 | 3245351550 | 37550 | 37550 | 37600 | 37500 | 2155 |
| 596 | 20240319 | 091700 | 3164434350 | 37600 | 37550 | 37600 | 37550 | 389 |
| 597 | 20240319 | 091600 | 3149819500 | 37600 | 37500 | 37600 | 37450 | 2033 |
| 598 | 20240319 | 091500 | 3073515300 | 37500 | 37450 | 37500 | 37400 | 676 |
| 599 | 20240319 | 091400 | 3048200900 | 37450 | 37450 | 37500 | 37450 | 1768 |
| 600 | 20240319 | 091300 | 2981989000 | 37450 | 37550 | 37550 | 37450 | 760 |
| 601 | 20240319 | 091200 | 2953505100 | 37450 | 37500 | 37550 | 37450 | 1603 |
| 602 | 20240319 | 091100 | 2893392600 | 37550 | 37500 | 37600 | 37450 | 6939 |
| 603 | 20240319 | 091000 | 2633088000 | 37550 | 37500 | 37550 | 37400 | 9623 |
| 604 | 20240319 | 090900 | 2272337150 | 37550 | 37550 | 37550 | 37500 | 2661 |
| 605 | 20240319 | 090800 | 2172430250 | 37550 | 37550 | 37600 | 37500 | 9619 |
| 606 | 20240319 | 090700 | 1811271550 | 37600 | 37550 | 37600 | 37550 | 3953 |
| 607 | 20240319 | 090600 | 1662746150 | 37550 | 37600 | 37650 | 37550 | 2094 |
| 608 | 20240319 | 090500 | 1584042500 | 37650 | 37600 | 37700 | 37600 | 4144 |
| 609 | 20240319 | 090400 | 1428095450 | 37600 | 37600 | 37650 | 37550 | 3867 |
| 610 | 20240319 | 090300 | 1282682900 | 37600 | 37650 | 37650 | 37600 | 3146 |
| 611 | 20240319 | 090200 | 1164258800 | 37650 | 37650 | 37900 | 37550 | 6261 |
| 612 | 20240319 | 090100 | 928428000 | 37650 | 37550 | 37700 | 37500 | 4831 |
| 613 | 20240319 | 090000 | 746833000 | 37600 | 37650 | 37700 | 37500 | 19799 |