34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 3 | 20240319 | 192700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240319 | 192600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240319 | 192500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240319 | 192400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240319 | 192300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240319 | 192200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240319 | 192100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240319 | 192000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240319 | 191900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240319 | 191800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240319 | 191700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240319 | 191600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240319 | 191500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240319 | 191400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240319 | 191300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240319 | 191200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240319 | 191100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240319 | 191000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240319 | 190900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240319 | 190800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240319 | 190700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240319 | 190600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240319 | 190500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240319 | 190400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240319 | 190300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240319 | 190200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240319 | 190100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240319 | 190000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240319 | 185900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240319 | 185800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 33 | 20240319 | 185700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240319 | 185600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240319 | 185500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240319 | 185400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240319 | 185300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240319 | 185200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240319 | 185100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240319 | 185000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240319 | 184900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240319 | 184800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240319 | 184700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240319 | 184600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240319 | 184500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240319 | 184400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240319 | 184300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240319 | 184200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240319 | 184100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240319 | 184000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240319 | 183900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240319 | 183800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240319 | 183700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240319 | 183600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240319 | 183500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240319 | 183400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240319 | 183300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240319 | 183200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240319 | 183100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240319 | 183000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240319 | 182900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240319 | 182800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 63 | 20240319 | 182700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240319 | 182600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240319 | 182500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240319 | 182400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240319 | 182300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240319 | 182200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240319 | 182100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240319 | 182000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240319 | 181900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240319 | 181800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240319 | 181700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240319 | 181600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240319 | 181500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240319 | 181400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240319 | 181300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240319 | 181200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240319 | 181100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240319 | 181000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240319 | 180900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240319 | 180800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240319 | 180700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240319 | 180600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240319 | 180500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240319 | 180400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240319 | 180300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240319 | 180200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240319 | 180100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240319 | 180000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240319 | 175900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240319 | 175800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 93 | 20240319 | 175700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240319 | 175600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240319 | 175500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240319 | 175400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240319 | 175300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240319 | 175200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240319 | 175100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240319 | 175000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240319 | 174900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240319 | 174800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240319 | 174700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240319 | 174600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240319 | 174500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240319 | 174400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240319 | 174300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240319 | 174200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240319 | 174100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240319 | 174000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240319 | 173900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240319 | 173800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240319 | 173700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240319 | 173600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240319 | 173500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240319 | 173400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240319 | 173300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240319 | 173200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240319 | 173100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240319 | 173000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240319 | 172900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240319 | 172800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 123 | 20240319 | 172700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240319 | 172600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240319 | 172500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240319 | 172400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240319 | 172300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240319 | 172200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240319 | 172100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240319 | 172000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240319 | 171900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240319 | 171800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240319 | 171700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240319 | 171600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240319 | 171500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240319 | 171400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240319 | 171300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240319 | 171200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240319 | 171100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240319 | 171000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240319 | 170900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240319 | 170800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240319 | 170700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240319 | 170600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240319 | 170500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240319 | 170400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240319 | 170300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240319 | 170200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240319 | 170100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240319 | 170000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240319 | 165900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240319 | 165800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 153 | 20240319 | 165700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240319 | 165600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240319 | 165500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240319 | 165400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240319 | 165300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240319 | 165200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240319 | 165100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240319 | 165000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240319 | 164900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240319 | 164800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240319 | 164700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240319 | 164600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240319 | 164500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240319 | 164400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240319 | 164300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240319 | 164200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240319 | 164100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240319 | 164000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240319 | 163900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240319 | 163800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240319 | 163700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240319 | 163600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240319 | 163500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240319 | 163400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240319 | 163300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240319 | 163200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240319 | 163100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240319 | 163000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240319 | 162900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240319 | 162800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 183 | 20240319 | 162700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240319 | 162600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240319 | 162500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240319 | 162400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240319 | 162300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240319 | 162200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240319 | 162100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240319 | 162000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240319 | 161900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240319 | 161800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240319 | 161700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240319 | 161600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240319 | 161500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240319 | 161400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240319 | 161300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240319 | 161200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240319 | 161100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240319 | 161000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240319 | 160900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240319 | 160800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240319 | 160700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240319 | 160600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240319 | 160500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240319 | 160400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240319 | 160300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240319 | 160200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240319 | 160100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240319 | 160000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240319 | 155900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240319 | 155800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 213 | 20240319 | 155700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240319 | 155600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240319 | 155500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240319 | 155400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240319 | 155300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240319 | 155200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240319 | 155100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240319 | 155000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240319 | 154900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240319 | 154800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240319 | 154700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240319 | 154600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240319 | 154500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240319 | 154400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240319 | 154300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240319 | 154200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240319 | 154100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240319 | 154000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240319 | 153900 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240319 | 153800 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240319 | 153700 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240319 | 153600 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20240319 | 153500 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20240319 | 153400 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20240319 | 153300 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20240319 | 153200 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240319 | 153100 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20240319 | 153000 | 37100243200 | 32350 | 32350 | 32350 | 32350 | 19109 |
| 241 | 20240319 | 152900 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20240319 | 152800 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 243 | 20240319 | 152700 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20240319 | 152600 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20240319 | 152500 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20240319 | 152400 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20240319 | 152300 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20240319 | 152200 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20240319 | 152100 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20240319 | 152000 | 36482067050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20240319 | 151900 | 36482067050 | 32300 | 32350 | 32400 | 32250 | 6870 |
| 252 | 20240319 | 151800 | 36259907300 | 32350 | 32400 | 32450 | 32350 | 3350 |
| 253 | 20240319 | 151700 | 36151455100 | 32400 | 32400 | 32450 | 32400 | 6069 |
| 254 | 20240319 | 151600 | 35954743400 | 32450 | 32500 | 32500 | 32400 | 5818 |
| 255 | 20240319 | 151500 | 35765942150 | 32500 | 32500 | 32550 | 32400 | 6458 |
| 256 | 20240319 | 151400 | 35556254200 | 32500 | 32500 | 32550 | 32450 | 6331 |
| 257 | 20240319 | 151300 | 35350504050 | 32500 | 32400 | 32500 | 32400 | 6697 |
| 258 | 20240319 | 151200 | 35133233400 | 32400 | 32350 | 32400 | 32300 | 8494 |
| 259 | 20240319 | 151100 | 34858316600 | 32300 | 32350 | 32350 | 32250 | 5001 |
| 260 | 20240319 | 151000 | 34696810450 | 32350 | 32200 | 32350 | 32150 | 6495 |
| 261 | 20240319 | 150900 | 34487151350 | 32200 | 32150 | 32200 | 32150 | 922 |
| 262 | 20240319 | 150800 | 34457503400 | 32150 | 32100 | 32150 | 32100 | 2478 |
| 263 | 20240319 | 150700 | 34377913100 | 32100 | 32100 | 32150 | 32050 | 4860 |
| 264 | 20240319 | 150600 | 34221981900 | 32150 | 32150 | 32200 | 32100 | 2096 |
| 265 | 20240319 | 150500 | 34154599850 | 32150 | 32300 | 32300 | 32150 | 6569 |
| 266 | 20240319 | 150400 | 33942995250 | 32250 | 32300 | 32350 | 32200 | 4309 |
| 267 | 20240319 | 150300 | 33803928700 | 32300 | 32300 | 32350 | 32300 | 1568 |
| 268 | 20240319 | 150200 | 33753237450 | 32250 | 32400 | 32400 | 32250 | 1863 |
| 269 | 20240319 | 150100 | 33693047200 | 32400 | 32350 | 32400 | 32300 | 5548 |
| 270 | 20240319 | 150000 | 33513633850 | 32350 | 32400 | 32400 | 32300 | 2578 |
| 271 | 20240319 | 145900 | 33430224650 | 32400 | 32450 | 32450 | 32350 | 4670 |
| 272 | 20240319 | 145800 | 33278836950 | 32450 | 32500 | 32500 | 32350 | 3988 |
| 273 | 20240319 | 145700 | 33149490900 | 32350 | 32300 | 32550 | 32300 | 20396 |
| 274 | 20240319 | 145600 | 32487880500 | 32300 | 32300 | 32350 | 32250 | 3071 |
| 275 | 20240319 | 145500 | 32388703150 | 32250 | 32250 | 32300 | 32250 | 6154 |
| 276 | 20240319 | 145400 | 32190114900 | 32250 | 32250 | 32300 | 32200 | 2307 |
| 277 | 20240319 | 145300 | 32115702400 | 32200 | 32250 | 32300 | 32200 | 3729 |
| 278 | 20240319 | 145200 | 31995444800 | 32250 | 32250 | 32250 | 32200 | 2583 |
| 279 | 20240319 | 145100 | 31912183350 | 32250 | 32200 | 32300 | 32200 | 4180 |
| 280 | 20240319 | 145000 | 31777383150 | 32200 | 32200 | 32250 | 32150 | 3479 |
| 281 | 20240319 | 144900 | 31665296000 | 32200 | 32200 | 32300 | 32200 | 5019 |
| 282 | 20240319 | 144800 | 31503497200 | 32200 | 32100 | 32200 | 32100 | 2003 |
| 283 | 20240319 | 144700 | 31439108450 | 32150 | 32050 | 32150 | 32000 | 4334 |
| 284 | 20240319 | 144600 | 31300123000 | 32050 | 32050 | 32100 | 32000 | 6534 |
| 285 | 20240319 | 144500 | 31090752300 | 32050 | 32100 | 32100 | 32050 | 3040 |
| 286 | 20240319 | 144400 | 30993246900 | 32050 | 32100 | 32150 | 32050 | 4477 |
| 287 | 20240319 | 144300 | 30849627450 | 32100 | 32300 | 32300 | 32100 | 15932 |
| 288 | 20240319 | 144200 | 30336196600 | 32350 | 32450 | 32450 | 32350 | 5226 |
| 289 | 20240319 | 144100 | 30167067750 | 32450 | 32250 | 32500 | 32200 | 13092 |
| 290 | 20240319 | 144000 | 29743134400 | 32300 | 32400 | 32400 | 32200 | 10863 |
| 291 | 20240319 | 143900 | 29392455900 | 32400 | 32500 | 32650 | 32300 | 33677 |
| 292 | 20240319 | 143800 | 28298220700 | 32500 | 32100 | 32500 | 32100 | 46032 |
| 293 | 20240319 | 143700 | 26807427600 | 32150 | 32050 | 32150 | 31900 | 16886 |
| 294 | 20240319 | 143600 | 26266757550 | 32100 | 32000 | 32100 | 31950 | 13206 |
| 295 | 20240319 | 143500 | 25843474650 | 32000 | 31900 | 32000 | 31850 | 11456 |
| 296 | 20240319 | 143400 | 25477315800 | 31900 | 31650 | 31900 | 31650 | 10799 |
| 297 | 20240319 | 143300 | 25133841400 | 31650 | 31700 | 31700 | 31650 | 2312 |
| 298 | 20240319 | 143200 | 25060652050 | 31700 | 31600 | 31700 | 31600 | 2667 |
| 299 | 20240319 | 143100 | 24976237350 | 31600 | 31700 | 31700 | 31600 | 2838 |
| 300 | 20240319 | 143000 | 24886425050 | 31700 | 31650 | 31700 | 31650 | 970 |
| 301 | 20240319 | 142900 | 24855697800 | 31600 | 31600 | 31650 | 31600 | 2090 |
| 302 | 20240319 | 142800 | 24789595200 | 31600 | 31650 | 31700 | 31550 | 3183 |
| 303 | 20240319 | 142700 | 24688953300 | 31650 | 31600 | 31700 | 31600 | 2361 |
| 304 | 20240319 | 142600 | 24614230250 | 31600 | 31700 | 31750 | 31600 | 7347 |
| 305 | 20240319 | 142500 | 24381321150 | 31700 | 31650 | 31700 | 31600 | 1908 |
| 306 | 20240319 | 142400 | 24320955250 | 31650 | 31650 | 31700 | 31600 | 5527 |
| 307 | 20240319 | 142300 | 24145854850 | 31600 | 31600 | 31650 | 31550 | 3333 |
| 308 | 20240319 | 142200 | 24040498600 | 31600 | 31550 | 31600 | 31550 | 4373 |
| 309 | 20240319 | 142100 | 23902328750 | 31550 | 31500 | 31550 | 31500 | 3463 |
| 310 | 20240319 | 142000 | 23793163200 | 31500 | 31450 | 31500 | 31450 | 2549 |
| 311 | 20240319 | 141900 | 23712974450 | 31450 | 31500 | 31500 | 31450 | 2238 |
| 312 | 20240319 | 141800 | 23642519850 | 31500 | 31400 | 31500 | 31400 | 971 |
| 313 | 20240319 | 141700 | 23611990900 | 31400 | 31400 | 31400 | 31350 | 623 |
| 314 | 20240319 | 141600 | 23592428750 | 31400 | 31350 | 31400 | 31300 | 329 |
| 315 | 20240319 | 141500 | 23582114250 | 31350 | 31400 | 31400 | 31350 | 363 |
| 316 | 20240319 | 141400 | 23570731350 | 31400 | 31500 | 31500 | 31350 | 3227 |
| 317 | 20240319 | 141300 | 23469308850 | 31500 | 31500 | 31500 | 31450 | 546 |
| 318 | 20240319 | 141200 | 23452114350 | 31450 | 31450 | 31500 | 31450 | 3038 |
| 319 | 20240319 | 141100 | 23356454800 | 31450 | 31450 | 31450 | 31400 | 2170 |
| 320 | 20240319 | 141000 | 23288214650 | 31450 | 31400 | 31450 | 31300 | 5078 |
| 321 | 20240319 | 140900 | 23128783650 | 31350 | 31350 | 31350 | 31300 | 856 |
| 322 | 20240319 | 140800 | 23101953350 | 31350 | 31300 | 31350 | 31300 | 2339 |
| 323 | 20240319 | 140700 | 23028629800 | 31350 | 31350 | 31350 | 31300 | 933 |
| 324 | 20240319 | 140600 | 22999389350 | 31350 | 31350 | 31350 | 31300 | 698 |
| 325 | 20240319 | 140500 | 22977536250 | 31300 | 31350 | 31350 | 31300 | 1172 |
| 326 | 20240319 | 140400 | 22940794850 | 31300 | 31350 | 31350 | 31300 | 371 |
| 327 | 20240319 | 140300 | 22929179950 | 31350 | 31250 | 31350 | 31250 | 464 |
| 328 | 20240319 | 140200 | 22914650300 | 31300 | 31300 | 31300 | 31300 | 245 |
| 329 | 20240319 | 140100 | 22906981800 | 31300 | 31250 | 31300 | 31250 | 2355 |
| 330 | 20240319 | 140000 | 22833348950 | 31250 | 31300 | 31300 | 31250 | 583 |
| 331 | 20240319 | 135900 | 22815117100 | 31250 | 31250 | 31250 | 31250 | 117 |
| 332 | 20240319 | 135800 | 22811460850 | 31250 | 31250 | 31250 | 31200 | 33 |
| 333 | 20240319 | 135700 | 22810430200 | 31250 | 31300 | 31300 | 31200 | 1554 |
| 334 | 20240319 | 135600 | 22761939700 | 31300 | 31300 | 31350 | 31300 | 1003 |
| 335 | 20240319 | 135500 | 22730542700 | 31200 | 31250 | 31300 | 31200 | 292 |
| 336 | 20240319 | 135400 | 22721417400 | 31250 | 31250 | 31250 | 31250 | 3 |
| 337 | 20240319 | 135300 | 22721323650 | 31150 | 31200 | 31300 | 31150 | 78 |
| 338 | 20240319 | 135200 | 22718891750 | 31150 | 31350 | 31350 | 31150 | 4827 |
| 339 | 20240319 | 135100 | 22568454400 | 31300 | 31300 | 31350 | 31300 | 927 |
| 340 | 20240319 | 135000 | 22539429600 | 31300 | 31300 | 31350 | 31300 | 617 |
| 341 | 20240319 | 134900 | 22520116500 | 31300 | 31300 | 31350 | 31250 | 752 |
| 342 | 20240319 | 134800 | 22496583600 | 31300 | 31400 | 31400 | 31300 | 1822 |
| 343 | 20240319 | 134700 | 22439461500 | 31400 | 31350 | 31400 | 31350 | 1415 |
| 344 | 20240319 | 134600 | 22395045100 | 31350 | 31350 | 31400 | 31350 | 720 |
| 345 | 20240319 | 134500 | 22372473050 | 31350 | 31300 | 31350 | 31300 | 3037 |
| 346 | 20240319 | 134400 | 22277377550 | 31250 | 31250 | 31250 | 31250 | 517 |
| 347 | 20240319 | 134300 | 22261221300 | 31250 | 31200 | 31250 | 31200 | 757 |
| 348 | 20240319 | 134200 | 22237565600 | 31250 | 31200 | 31250 | 31200 | 485 |
| 349 | 20240319 | 134100 | 22222432850 | 31150 | 31050 | 31150 | 31050 | 1620 |
| 350 | 20240319 | 134000 | 22172081250 | 31050 | 31050 | 31050 | 31000 | 1340 |
| 351 | 20240319 | 133900 | 22130522850 | 31050 | 31050 | 31050 | 31000 | 697 |
| 352 | 20240319 | 133800 | 22108882300 | 31050 | 31100 | 31100 | 31050 | 1146 |
| 353 | 20240319 | 133700 | 22073288750 | 31100 | 31100 | 31100 | 31050 | 1044 |
| 354 | 20240319 | 133600 | 22040823200 | 31050 | 31100 | 31100 | 31050 | 2340 |
| 355 | 20240319 | 133500 | 21968101700 | 31100 | 31150 | 31150 | 31100 | 235 |
| 356 | 20240319 | 133400 | 21960787850 | 31200 | 31200 | 31200 | 31100 | 1188 |
| 357 | 20240319 | 133300 | 21923792300 | 31200 | 31200 | 31200 | 31200 | 355 |
| 358 | 20240319 | 133200 | 21912716300 | 31250 | 31250 | 31250 | 31200 | 621 |
| 359 | 20240319 | 133100 | 21893327900 | 31250 | 31250 | 31300 | 31250 | 691 |
| 360 | 20240319 | 133000 | 21871733850 | 31250 | 31250 | 31250 | 31250 | 161 |
| 361 | 20240319 | 132900 | 21866702600 | 31250 | 31300 | 31350 | 31250 | 623 |
| 362 | 20240319 | 132800 | 21847198450 | 31350 | 31300 | 31350 | 31200 | 576 |
| 363 | 20240319 | 132700 | 21829171650 | 31300 | 31300 | 31300 | 31200 | 2131 |
| 364 | 20240319 | 132600 | 21762476350 | 31150 | 31150 | 31250 | 31150 | 2511 |
| 365 | 20240319 | 132500 | 21684106500 | 31150 | 31150 | 31150 | 31050 | 919 |
| 366 | 20240319 | 132400 | 21655552600 | 31100 | 31050 | 31100 | 31050 | 966 |
| 367 | 20240319 | 132300 | 21625515200 | 31050 | 31100 | 31150 | 31050 | 3240 |
| 368 | 20240319 | 132200 | 21524792150 | 31150 | 31150 | 31150 | 31100 | 138 |
| 369 | 20240319 | 132100 | 21520494650 | 31100 | 31150 | 31150 | 31100 | 164 |
| 370 | 20240319 | 132000 | 21515394100 | 31150 | 31200 | 31200 | 31100 | 1071 |
| 371 | 20240319 | 131900 | 21482033150 | 31150 | 31200 | 31200 | 31150 | 427 |
| 372 | 20240319 | 131800 | 21468722300 | 31150 | 31150 | 31150 | 31150 | 70 |
| 373 | 20240319 | 131700 | 21466541800 | 31150 | 31150 | 31150 | 31150 | 50 |
| 374 | 20240319 | 131600 | 21464984300 | 31150 | 31250 | 31250 | 31150 | 1638 |
| 375 | 20240319 | 131500 | 21413872200 | 31200 | 31150 | 31200 | 31150 | 308 |
| 376 | 20240319 | 131400 | 21404271850 | 31150 | 31100 | 31150 | 31100 | 3766 |
| 377 | 20240319 | 131300 | 21286993350 | 31150 | 31200 | 31200 | 31150 | 821 |
| 378 | 20240319 | 131200 | 21261408850 | 31200 | 31150 | 31250 | 31150 | 755 |
| 379 | 20240319 | 131100 | 21237857050 | 31150 | 31150 | 31200 | 31150 | 333 |
| 380 | 20240319 | 131000 | 21227476250 | 31200 | 31150 | 31200 | 31150 | 243 |
| 381 | 20240319 | 130900 | 21219903200 | 31200 | 31200 | 31200 | 31150 | 276 |
| 382 | 20240319 | 130800 | 21211293100 | 31200 | 31250 | 31250 | 31100 | 1206 |
| 383 | 20240319 | 130700 | 21173681200 | 31250 | 31200 | 31250 | 31200 | 422 |
| 384 | 20240319 | 130600 | 21160498800 | 31200 | 31200 | 31250 | 31200 | 14 |
| 385 | 20240319 | 130500 | 21160061950 | 31200 | 31150 | 31200 | 31150 | 2038 |
| 386 | 20240319 | 130400 | 21096479050 | 31200 | 31100 | 31200 | 31100 | 463 |
| 387 | 20240319 | 130300 | 21082057500 | 31100 | 31150 | 31150 | 31050 | 206 |
| 388 | 20240319 | 130200 | 21075655550 | 31150 | 31100 | 31150 | 31050 | 1113 |
| 389 | 20240319 | 130100 | 21041087750 | 31100 | 31050 | 31150 | 31050 | 651 |
| 390 | 20240319 | 130000 | 21020845750 | 31100 | 31150 | 31150 | 31100 | 3208 |
| 391 | 20240319 | 125900 | 20921075950 | 31100 | 31150 | 31150 | 31100 | 1568 |
| 392 | 20240319 | 125800 | 20872309000 | 31150 | 31100 | 31150 | 31050 | 579 |
| 393 | 20240319 | 125700 | 20854309650 | 31100 | 31150 | 31200 | 31100 | 643 |
| 394 | 20240319 | 125600 | 20834281800 | 31200 | 31200 | 31200 | 31150 | 155 |
| 395 | 20240319 | 125500 | 20829448150 | 31200 | 31150 | 31200 | 31100 | 188 |
| 396 | 20240319 | 125400 | 20823586900 | 31200 | 31100 | 31200 | 31100 | 351 |
| 397 | 20240319 | 125300 | 20812660350 | 31150 | 31050 | 31150 | 31050 | 363 |
| 398 | 20240319 | 125200 | 20801353800 | 31050 | 31100 | 31150 | 31050 | 203 |
| 399 | 20240319 | 125100 | 20795042150 | 31150 | 31100 | 31150 | 31050 | 1436 |
| 400 | 20240319 | 125000 | 20750357600 | 31100 | 31100 | 31100 | 31050 | 379 |
| 401 | 20240319 | 124900 | 20738581600 | 31150 | 31000 | 31150 | 31000 | 456 |
| 402 | 20240319 | 124800 | 20724409050 | 31000 | 31050 | 31050 | 31000 | 240 |
| 403 | 20240319 | 124700 | 20716960200 | 31100 | 31050 | 31100 | 31050 | 1029 |
| 404 | 20240319 | 124600 | 20684995950 | 31100 | 31050 | 31100 | 31050 | 1365 |
| 405 | 20240319 | 124500 | 20642611600 | 31050 | 31050 | 31100 | 31050 | 886 |
| 406 | 20240319 | 124400 | 20615101150 | 31100 | 31100 | 31100 | 31050 | 283 |
| 407 | 20240319 | 124300 | 20606300400 | 31100 | 31200 | 31200 | 31100 | 2690 |
| 408 | 20240319 | 124200 | 20522570000 | 31150 | 31150 | 31200 | 31150 | 247 |
| 409 | 20240319 | 124100 | 20514875500 | 31150 | 31150 | 31200 | 31150 | 241 |
| 410 | 20240319 | 124000 | 20507368200 | 31150 | 31150 | 31200 | 31100 | 284 |
| 411 | 20240319 | 123900 | 20498521800 | 31100 | 31050 | 31200 | 31050 | 1083 |
| 412 | 20240319 | 123800 | 20464806600 | 31050 | 31150 | 31200 | 31050 | 3186 |
| 413 | 20240319 | 123700 | 20365684150 | 31150 | 31150 | 31150 | 31100 | 232 |
| 414 | 20240319 | 123600 | 20358459350 | 31150 | 31150 | 31150 | 31100 | 732 |
| 415 | 20240319 | 123500 | 20335658250 | 31100 | 31150 | 31200 | 31100 | 506 |
| 416 | 20240319 | 123400 | 20319903500 | 31150 | 31200 | 31200 | 31150 | 1904 |
| 417 | 20240319 | 123300 | 20260544150 | 31150 | 31200 | 31250 | 31150 | 1409 |
| 418 | 20240319 | 123200 | 20216641600 | 31200 | 31200 | 31200 | 31150 | 41 |
| 419 | 20240319 | 123100 | 20215363700 | 31200 | 31150 | 31200 | 31150 | 583 |
| 420 | 20240319 | 123000 | 20197175800 | 31200 | 31250 | 31300 | 31200 | 680 |
| 421 | 20240319 | 122900 | 20175958050 | 31250 | 31400 | 31450 | 31250 | 2584 |
| 422 | 20240319 | 122800 | 20094995000 | 31400 | 31450 | 31500 | 31400 | 2498 |
| 423 | 20240319 | 122700 | 20016492700 | 31450 | 31550 | 31550 | 31400 | 1197 |
| 424 | 20240319 | 122600 | 19978802650 | 31550 | 31550 | 31600 | 31500 | 2605 |
| 425 | 20240319 | 122500 | 19896623250 | 31550 | 31450 | 31600 | 31450 | 5862 |
| 426 | 20240319 | 122400 | 19711880250 | 31450 | 31350 | 31450 | 31300 | 1132 |
| 427 | 20240319 | 122300 | 19676342650 | 31350 | 31350 | 31350 | 31300 | 287 |
| 428 | 20240319 | 122200 | 19667349300 | 31300 | 31400 | 31450 | 31300 | 2307 |
| 429 | 20240319 | 122100 | 19594978450 | 31450 | 31500 | 31500 | 31400 | 4935 |
| 430 | 20240319 | 122000 | 19439641350 | 31450 | 31350 | 31500 | 31300 | 6393 |
| 431 | 20240319 | 121900 | 19238843400 | 31350 | 31350 | 31350 | 31300 | 2715 |
| 432 | 20240319 | 121800 | 19153735950 | 31300 | 31300 | 31350 | 31250 | 1093 |
| 433 | 20240319 | 121700 | 19119508600 | 31300 | 31250 | 31350 | 31250 | 2406 |
| 434 | 20240319 | 121600 | 19044220150 | 31200 | 31200 | 31250 | 31200 | 871 |
| 435 | 20240319 | 121500 | 19017025600 | 31200 | 31150 | 31300 | 31150 | 3338 |
| 436 | 20240319 | 121400 | 18912818700 | 31150 | 31150 | 31200 | 31100 | 1273 |
| 437 | 20240319 | 121300 | 18873144950 | 31150 | 31150 | 31150 | 31150 | 736 |
| 438 | 20240319 | 121200 | 18850218550 | 31150 | 31150 | 31200 | 31100 | 1875 |
| 439 | 20240319 | 121100 | 18791807750 | 31100 | 31050 | 31100 | 31050 | 530 |
| 440 | 20240319 | 121000 | 18775328750 | 31100 | 31050 | 31100 | 31050 | 344 |
| 441 | 20240319 | 120900 | 18764630950 | 31050 | 31100 | 31100 | 31000 | 398 |
| 442 | 20240319 | 120800 | 18752278450 | 31100 | 31050 | 31100 | 31000 | 1846 |
| 443 | 20240319 | 120700 | 18694935500 | 31050 | 31050 | 31050 | 31000 | 216 |
| 444 | 20240319 | 120600 | 18688229200 | 31050 | 31050 | 31050 | 31050 | 869 |
| 445 | 20240319 | 120500 | 18661246750 | 31050 | 31050 | 31050 | 31050 | 281 |
| 446 | 20240319 | 120400 | 18652521700 | 31050 | 31050 | 31050 | 31000 | 639 |
| 447 | 20240319 | 120300 | 18632685800 | 31050 | 31050 | 31050 | 31000 | 396 |
| 448 | 20240319 | 120200 | 18620391000 | 31050 | 30950 | 31050 | 30950 | 1549 |
| 449 | 20240319 | 120100 | 18572371550 | 31000 | 31000 | 31000 | 30950 | 72 |
| 450 | 20240319 | 120000 | 18570141250 | 31000 | 31000 | 31000 | 30950 | 81 |
| 451 | 20240319 | 115900 | 18567633450 | 30950 | 30950 | 30950 | 30900 | 264 |
| 452 | 20240319 | 115800 | 18559467650 | 30950 | 30950 | 30950 | 30900 | 485 |
| 453 | 20240319 | 115700 | 18544462400 | 30900 | 30950 | 30950 | 30900 | 235 |
| 454 | 20240319 | 115600 | 18537191650 | 30950 | 30900 | 30950 | 30900 | 640 |
| 455 | 20240319 | 115500 | 18517410100 | 30900 | 30950 | 30950 | 30900 | 533 |
| 456 | 20240319 | 115400 | 18500940300 | 30950 | 30950 | 30950 | 30950 | 78 |
| 457 | 20240319 | 115300 | 18498526200 | 30900 | 30900 | 30900 | 30850 | 913 |
| 458 | 20240319 | 115200 | 18470326700 | 30900 | 30900 | 30900 | 30850 | 357 |
| 459 | 20240319 | 115100 | 18459302200 | 30900 | 30850 | 30950 | 30850 | 917 |
| 460 | 20240319 | 115000 | 18430995300 | 30850 | 30900 | 30900 | 30850 | 3714 |
| 461 | 20240319 | 114900 | 18316360100 | 30900 | 30950 | 30950 | 30900 | 593 |
| 462 | 20240319 | 114800 | 18298036300 | 30900 | 30950 | 31000 | 30900 | 188 |
| 463 | 20240319 | 114700 | 18292222400 | 30950 | 30950 | 31000 | 30950 | 1424 |
| 464 | 20240319 | 114600 | 18248149100 | 31000 | 31050 | 31050 | 30950 | 1501 |
| 465 | 20240319 | 114500 | 18201598950 | 31100 | 31100 | 31100 | 31050 | 158 |
| 466 | 20240319 | 114400 | 18196688250 | 31100 | 31150 | 31200 | 31050 | 2030 |
| 467 | 20240319 | 114300 | 18133470000 | 31200 | 31150 | 31200 | 31150 | 111 |
| 468 | 20240319 | 114200 | 18130008000 | 31150 | 31250 | 31250 | 31150 | 1944 |
| 469 | 20240319 | 114100 | 18069341200 | 31250 | 31100 | 31250 | 31100 | 1848 |
| 470 | 20240319 | 114000 | 18011683150 | 31150 | 31050 | 31150 | 30950 | 1046 |
| 471 | 20240319 | 113900 | 17979176000 | 31050 | 31000 | 31050 | 31000 | 741 |
| 472 | 20240319 | 113800 | 17956194500 | 31000 | 30950 | 31000 | 30950 | 1031 |
| 473 | 20240319 | 113700 | 17924238550 | 30950 | 30950 | 31000 | 30950 | 820 |
| 474 | 20240319 | 113600 | 17898852350 | 30950 | 30950 | 30950 | 30900 | 272 |
| 475 | 20240319 | 113500 | 17890435550 | 30950 | 30950 | 30950 | 30900 | 1401 |
| 476 | 20240319 | 113400 | 17847094600 | 30900 | 30900 | 30900 | 30900 | 180 |
| 477 | 20240319 | 113300 | 17841532600 | 30900 | 30900 | 30900 | 30850 | 176 |
| 478 | 20240319 | 113200 | 17836096900 | 30900 | 30850 | 30900 | 30850 | 351 |
| 479 | 20240319 | 113100 | 17825258900 | 30850 | 30900 | 30900 | 30850 | 1139 |
| 480 | 20240319 | 113000 | 17790110650 | 30850 | 30850 | 30850 | 30800 | 492 |
| 481 | 20240319 | 112900 | 17774933900 | 30850 | 30850 | 30850 | 30800 | 1087 |
| 482 | 20240319 | 112800 | 17741407100 | 30850 | 30850 | 30850 | 30800 | 420 |
| 483 | 20240319 | 112700 | 17728467950 | 30850 | 30850 | 30850 | 30800 | 876 |
| 484 | 20240319 | 112600 | 17701444700 | 30850 | 30900 | 30900 | 30850 | 2343 |
| 485 | 20240319 | 112500 | 17629109300 | 30950 | 30900 | 30950 | 30900 | 933 |
| 486 | 20240319 | 112400 | 17600272000 | 30900 | 30900 | 30900 | 30850 | 282 |
| 487 | 20240319 | 112300 | 17591560450 | 30900 | 30900 | 30950 | 30900 | 1774 |
| 488 | 20240319 | 112200 | 17536741300 | 30900 | 30900 | 30950 | 30850 | 1082 |
| 489 | 20240319 | 112100 | 17503312450 | 30950 | 30950 | 31000 | 30950 | 430 |
| 490 | 20240319 | 112000 | 17490002950 | 30950 | 31050 | 31050 | 30900 | 369 |
| 491 | 20240319 | 111900 | 17478568050 | 30950 | 31050 | 31100 | 30950 | 1351 |
| 492 | 20240319 | 111800 | 17436685000 | 31050 | 31050 | 31100 | 31050 | 1661 |
| 493 | 20240319 | 111700 | 17385050300 | 31100 | 31000 | 31100 | 31000 | 494 |
| 494 | 20240319 | 111600 | 17369725750 | 31000 | 31000 | 31000 | 30950 | 625 |
| 495 | 20240319 | 111500 | 17350353800 | 31000 | 31000 | 31050 | 31000 | 486 |
| 496 | 20240319 | 111400 | 17335286800 | 31000 | 31000 | 31000 | 31000 | 520 |
| 497 | 20240319 | 111300 | 17319166800 | 31000 | 30900 | 31050 | 30900 | 858 |
| 498 | 20240319 | 111200 | 17292605400 | 31000 | 31000 | 31000 | 30900 | 248 |
| 499 | 20240319 | 111100 | 17284929600 | 31000 | 30950 | 31000 | 30850 | 917 |
| 500 | 20240319 | 111000 | 17256574000 | 30950 | 30950 | 31000 | 30900 | 1274 |
| 501 | 20240319 | 110900 | 17217141450 | 30950 | 30900 | 30950 | 30900 | 907 |
| 502 | 20240319 | 110800 | 17189089100 | 30950 | 30900 | 30950 | 30900 | 2564 |
| 503 | 20240319 | 110700 | 17109861200 | 30900 | 30900 | 31000 | 30900 | 1803 |
| 504 | 20240319 | 110600 | 17054135100 | 30900 | 31000 | 31000 | 30900 | 1100 |
| 505 | 20240319 | 110500 | 17020089150 | 31000 | 31000 | 31000 | 30950 | 701 |
| 506 | 20240319 | 110400 | 16998369250 | 30950 | 31000 | 31000 | 30950 | 1831 |
| 507 | 20240319 | 110300 | 16941652100 | 31000 | 31000 | 31050 | 31000 | 1826 |
| 508 | 20240319 | 110200 | 16885034400 | 31000 | 31050 | 31050 | 31000 | 2158 |
| 509 | 20240319 | 110100 | 16818134750 | 31000 | 31050 | 31100 | 31000 | 1362 |
| 510 | 20240319 | 110000 | 16775884350 | 31000 | 31050 | 31050 | 31000 | 535 |
| 511 | 20240319 | 105900 | 16759279500 | 31050 | 31050 | 31050 | 31000 | 477 |
| 512 | 20240319 | 105800 | 16744469850 | 31050 | 31050 | 31100 | 31000 | 950 |
| 513 | 20240319 | 105700 | 16714977750 | 31050 | 31050 | 31150 | 31050 | 1130 |
| 514 | 20240319 | 105600 | 16679866600 | 31050 | 31150 | 31150 | 31050 | 2162 |
| 515 | 20240319 | 105500 | 16612666000 | 31150 | 31200 | 31200 | 31100 | 1425 |
| 516 | 20240319 | 105400 | 16568273150 | 31200 | 31100 | 31200 | 31100 | 1393 |
| 517 | 20240319 | 105300 | 16524890950 | 31150 | 31200 | 31200 | 31100 | 636 |
| 518 | 20240319 | 105200 | 16505080700 | 31150 | 31150 | 31200 | 31150 | 110 |
| 519 | 20240319 | 105100 | 16501653300 | 31200 | 31100 | 31250 | 31100 | 1216 |
| 520 | 20240319 | 105000 | 16463781700 | 31100 | 31200 | 31250 | 31100 | 2821 |
| 521 | 20240319 | 104900 | 16375795650 | 31200 | 31350 | 31350 | 31200 | 3375 |
| 522 | 20240319 | 104800 | 16270269650 | 31350 | 31350 | 31400 | 31350 | 1014 |
| 523 | 20240319 | 104700 | 16238477650 | 31400 | 31400 | 31450 | 31300 | 2426 |
| 524 | 20240319 | 104600 | 16162334900 | 31400 | 31400 | 31400 | 31300 | 5441 |
| 525 | 20240319 | 104500 | 15991528700 | 31400 | 31400 | 31450 | 31300 | 7759 |
| 526 | 20240319 | 104400 | 15747870600 | 31350 | 31350 | 31400 | 31300 | 2085 |
| 527 | 20240319 | 104300 | 15682515800 | 31350 | 31200 | 31350 | 31200 | 3733 |
| 528 | 20240319 | 104200 | 15565729550 | 31200 | 31100 | 31250 | 31100 | 1980 |
| 529 | 20240319 | 104100 | 15504067600 | 31150 | 31250 | 31250 | 31100 | 5549 |
| 530 | 20240319 | 104000 | 15331071200 | 31250 | 31250 | 31300 | 31200 | 1391 |
| 531 | 20240319 | 103900 | 15287605100 | 31250 | 31250 | 31300 | 31150 | 2917 |
| 532 | 20240319 | 103800 | 15196474700 | 31300 | 31200 | 31300 | 31150 | 1964 |
| 533 | 20240319 | 103700 | 15135079550 | 31250 | 31250 | 31250 | 31150 | 5510 |
| 534 | 20240319 | 103600 | 14963046650 | 31200 | 31350 | 31450 | 31150 | 3969 |
| 535 | 20240319 | 103500 | 14839084250 | 31250 | 31500 | 31550 | 31250 | 6008 |
| 536 | 20240319 | 103400 | 14650051450 | 31450 | 31300 | 31550 | 31250 | 19240 |
| 537 | 20240319 | 103300 | 14044563750 | 31250 | 31200 | 31300 | 31200 | 3871 |
| 538 | 20240319 | 103200 | 13923627050 | 31200 | 31150 | 31200 | 31100 | 5629 |
| 539 | 20240319 | 103100 | 13748102450 | 31150 | 31200 | 31200 | 31150 | 2726 |
| 540 | 20240319 | 103000 | 13663117850 | 31200 | 31150 | 31200 | 31100 | 2281 |
| 541 | 20240319 | 102900 | 13592046600 | 31150 | 31000 | 31200 | 30950 | 5544 |
| 542 | 20240319 | 102800 | 13419736350 | 31000 | 31000 | 31050 | 30950 | 719 |
| 543 | 20240319 | 102700 | 13397447800 | 31000 | 30950 | 31050 | 30950 | 1134 |
| 544 | 20240319 | 102600 | 13362266850 | 30950 | 30850 | 30950 | 30850 | 2420 |
| 545 | 20240319 | 102500 | 13287479500 | 30900 | 30950 | 31000 | 30850 | 1394 |
| 546 | 20240319 | 102400 | 13244370200 | 31000 | 30900 | 31100 | 30850 | 2992 |
| 547 | 20240319 | 102300 | 13151544000 | 31000 | 30850 | 31000 | 30850 | 2458 |
| 548 | 20240319 | 102200 | 13075512500 | 30850 | 30750 | 30850 | 30750 | 929 |
| 549 | 20240319 | 102100 | 13046917900 | 30750 | 30700 | 30750 | 30650 | 1594 |
| 550 | 20240319 | 102000 | 12997964300 | 30700 | 30700 | 30750 | 30650 | 1903 |
| 551 | 20240319 | 101900 | 12939539300 | 30700 | 30600 | 30700 | 30600 | 834 |
| 552 | 20240319 | 101800 | 12913946850 | 30600 | 30700 | 30700 | 30600 | 3072 |
| 553 | 20240319 | 101700 | 12819792150 | 30650 | 30700 | 30750 | 30650 | 923 |
| 554 | 20240319 | 101600 | 12791452250 | 30700 | 30650 | 30700 | 30650 | 1334 |
| 555 | 20240319 | 101500 | 12750524150 | 30650 | 30650 | 30750 | 30650 | 2007 |
| 556 | 20240319 | 101400 | 12688978100 | 30650 | 30650 | 30700 | 30600 | 1547 |
| 557 | 20240319 | 101300 | 12641560600 | 30600 | 30600 | 30650 | 30600 | 1122 |
| 558 | 20240319 | 101200 | 12607185200 | 30600 | 30600 | 30700 | 30550 | 2227 |
| 559 | 20240319 | 101100 | 12538976100 | 30650 | 30700 | 30700 | 30600 | 866 |
| 560 | 20240319 | 101000 | 12512440600 | 30650 | 30650 | 30700 | 30650 | 2215 |
| 561 | 20240319 | 100900 | 12444501500 | 30700 | 30700 | 30700 | 30650 | 1675 |
| 562 | 20240319 | 100800 | 12393151950 | 30700 | 30700 | 30700 | 30700 | 3632 |
| 563 | 20240319 | 100700 | 12281649550 | 30700 | 30650 | 30800 | 30600 | 616 |
| 564 | 20240319 | 100600 | 12262767200 | 30650 | 30650 | 30800 | 30600 | 1780 |
| 565 | 20240319 | 100500 | 12208216600 | 30650 | 30650 | 30750 | 30650 | 1025 |
| 566 | 20240319 | 100400 | 12176800250 | 30650 | 30650 | 30750 | 30600 | 1111 |
| 567 | 20240319 | 100300 | 12142802700 | 30600 | 30800 | 30800 | 30600 | 492 |
| 568 | 20240319 | 100200 | 12127700750 | 30650 | 30800 | 30800 | 30650 | 1948 |
| 569 | 20240319 | 100100 | 12067993800 | 30800 | 30650 | 30800 | 30600 | 674 |
| 570 | 20240319 | 100000 | 12047325750 | 30600 | 30600 | 30700 | 30550 | 3074 |
| 571 | 20240319 | 095900 | 11953192450 | 30650 | 30750 | 30750 | 30600 | 2546 |
| 572 | 20240319 | 095800 | 11875160950 | 30750 | 30650 | 30750 | 30650 | 7717 |
| 573 | 20240319 | 095700 | 11638519600 | 30650 | 30650 | 30700 | 30650 | 1924 |
| 574 | 20240319 | 095600 | 11579509300 | 30650 | 30750 | 30800 | 30650 | 2536 |
| 575 | 20240319 | 095500 | 11501711000 | 30850 | 30900 | 30900 | 30700 | 2698 |
| 576 | 20240319 | 095400 | 11418671250 | 30800 | 30850 | 30900 | 30750 | 2602 |
| 577 | 20240319 | 095300 | 11338544200 | 30850 | 30750 | 30850 | 30750 | 2310 |
| 578 | 20240319 | 095200 | 11267436550 | 30800 | 30800 | 30800 | 30700 | 1373 |
| 579 | 20240319 | 095100 | 11225211650 | 30800 | 30750 | 30900 | 30750 | 1021 |
| 580 | 20240319 | 095000 | 11193783300 | 30850 | 30850 | 30900 | 30750 | 7352 |
| 581 | 20240319 | 094900 | 10967176000 | 30850 | 30800 | 30900 | 30800 | 4845 |
| 582 | 20240319 | 094800 | 10817844550 | 30750 | 30750 | 30800 | 30700 | 1926 |
| 583 | 20240319 | 094700 | 10758640700 | 30700 | 30750 | 30750 | 30700 | 2677 |
| 584 | 20240319 | 094600 | 10676375950 | 30750 | 30900 | 30900 | 30700 | 6752 |
| 585 | 20240319 | 094500 | 10468416250 | 30900 | 30950 | 30950 | 30850 | 2590 |
| 586 | 20240319 | 094400 | 10388377500 | 30950 | 30850 | 31000 | 30850 | 3329 |
| 587 | 20240319 | 094300 | 10285503500 | 30800 | 30800 | 30900 | 30750 | 1927 |
| 588 | 20240319 | 094200 | 10226120750 | 30800 | 30950 | 30950 | 30800 | 7402 |
| 589 | 20240319 | 094100 | 9997625350 | 30950 | 31000 | 31150 | 30900 | 855 |
| 590 | 20240319 | 094000 | 9971136850 | 30900 | 30900 | 30950 | 30850 | 3512 |
| 591 | 20240319 | 093900 | 9862672050 | 30900 | 31050 | 31050 | 30900 | 3892 |
| 592 | 20240319 | 093800 | 9742136550 | 31100 | 31050 | 31200 | 31000 | 3612 |
| 593 | 20240319 | 093700 | 9629946850 | 31050 | 31100 | 31150 | 30950 | 3716 |
| 594 | 20240319 | 093600 | 9514654250 | 31150 | 31300 | 31400 | 31100 | 5373 |
| 595 | 20240319 | 093500 | 9346919900 | 31400 | 31200 | 31400 | 31200 | 5633 |
| 596 | 20240319 | 093400 | 9170453200 | 31200 | 31000 | 31200 | 31000 | 3089 |
| 597 | 20240319 | 093300 | 9074214650 | 31100 | 30950 | 31200 | 30600 | 12371 |
| 598 | 20240319 | 093200 | 8691662400 | 31050 | 30900 | 31050 | 30850 | 3767 |
| 599 | 20240319 | 093100 | 8575128900 | 30900 | 31050 | 31100 | 30850 | 3135 |
| 600 | 20240319 | 093000 | 8478055800 | 31000 | 31200 | 31200 | 31000 | 6865 |
| 601 | 20240319 | 092900 | 8264438450 | 31200 | 31100 | 31200 | 31050 | 3934 |
| 602 | 20240319 | 092800 | 8142013600 | 31100 | 31100 | 31100 | 31000 | 5570 |
| 603 | 20240319 | 092700 | 7968837950 | 31100 | 30850 | 31100 | 30850 | 6026 |
| 604 | 20240319 | 092600 | 7782163550 | 30900 | 30700 | 30900 | 30700 | 4784 |
| 605 | 20240319 | 092500 | 7634696050 | 30800 | 30350 | 30800 | 30300 | 7975 |
| 606 | 20240319 | 092400 | 7390940150 | 30350 | 30400 | 30400 | 30150 | 12392 |
| 607 | 20240319 | 092300 | 7015481900 | 30400 | 30400 | 30500 | 30200 | 14929 |
| 608 | 20240319 | 092200 | 6562702800 | 30350 | 30550 | 30600 | 30350 | 19039 |
| 609 | 20240319 | 092100 | 5982307150 | 30550 | 30600 | 30600 | 30500 | 5523 |
| 610 | 20240319 | 092000 | 5813544500 | 30600 | 30650 | 30700 | 30550 | 11089 |
| 611 | 20240319 | 091900 | 5474148050 | 30650 | 30750 | 30750 | 30600 | 7310 |
| 612 | 20240319 | 091800 | 5249986250 | 30750 | 30800 | 30800 | 30700 | 3050 |
| 613 | 20240319 | 091700 | 5156254750 | 30750 | 30650 | 30950 | 30650 | 8618 |
| 614 | 20240319 | 091600 | 4891160450 | 30650 | 30650 | 30700 | 30600 | 3914 |
| 615 | 20240319 | 091500 | 4771162700 | 30650 | 30650 | 30750 | 30600 | 6262 |
| 616 | 20240319 | 091400 | 4579239450 | 30650 | 30800 | 31000 | 30650 | 3829 |
| 617 | 20240319 | 091300 | 4461629600 | 30750 | 31000 | 31150 | 30600 | 11845 |
| 618 | 20240319 | 091200 | 4096736700 | 31000 | 31000 | 31150 | 30900 | 2580 |
| 619 | 20240319 | 091100 | 4016797450 | 31000 | 31150 | 31400 | 30950 | 6644 |
| 620 | 20240319 | 091000 | 3810104850 | 31050 | 31350 | 31400 | 31050 | 9777 |
| 621 | 20240319 | 090900 | 3504886400 | 31400 | 31350 | 31400 | 31250 | 6839 |
| 622 | 20240319 | 090800 | 3290739450 | 31300 | 31300 | 31350 | 31300 | 3425 |
| 623 | 20240319 | 090700 | 3183476900 | 31300 | 31300 | 31400 | 31250 | 4322 |
| 624 | 20240319 | 090600 | 3048119050 | 31300 | 31350 | 31500 | 31250 | 5274 |
| 625 | 20240319 | 090500 | 2882822650 | 31350 | 31550 | 31600 | 31300 | 4357 |
| 626 | 20240319 | 090400 | 2745801050 | 31500 | 31350 | 31500 | 31150 | 11136 |
| 627 | 20240319 | 090300 | 2396608550 | 31200 | 31300 | 31400 | 31150 | 9245 |
| 628 | 20240319 | 090200 | 2107227650 | 31300 | 30600 | 31300 | 30550 | 34257 |
| 629 | 20240319 | 090100 | 1046318900 | 30500 | 30950 | 30950 | 30500 | 10641 |
| 630 | 20240319 | 090000 | 720157250 | 30800 | 31150 | 31150 | 30600 | 21214 |