35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 192800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 3 | 20240321 | 192700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240321 | 192600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240321 | 192500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240321 | 192400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240321 | 192300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240321 | 192200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240321 | 192100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240321 | 192000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240321 | 191900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240321 | 191800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240321 | 191700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240321 | 191600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240321 | 191500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240321 | 191400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240321 | 191300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240321 | 191200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240321 | 191100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240321 | 191000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240321 | 190900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240321 | 190800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240321 | 190700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240321 | 190600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240321 | 190500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240321 | 190400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240321 | 190300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240321 | 190200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240321 | 190100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240321 | 190000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240321 | 185900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240321 | 185800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 33 | 20240321 | 185700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240321 | 185600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240321 | 185500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240321 | 185400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240321 | 185300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240321 | 185200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240321 | 185100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240321 | 185000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240321 | 184900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240321 | 184800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240321 | 184700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240321 | 184600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240321 | 184500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240321 | 184400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240321 | 184300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240321 | 184200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240321 | 184100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240321 | 184000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240321 | 183900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240321 | 183800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240321 | 183700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240321 | 183600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240321 | 183500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240321 | 183400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240321 | 183300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240321 | 183200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240321 | 183100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240321 | 183000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240321 | 182900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240321 | 182800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 63 | 20240321 | 182700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240321 | 182600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240321 | 182500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240321 | 182400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240321 | 182300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240321 | 182200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240321 | 182100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240321 | 182000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240321 | 181900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240321 | 181800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240321 | 181700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240321 | 181600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240321 | 181500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240321 | 181400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240321 | 181300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240321 | 181200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240321 | 181100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240321 | 181000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240321 | 180900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240321 | 180800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240321 | 180700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240321 | 180600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240321 | 180500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240321 | 180400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240321 | 180300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240321 | 180200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240321 | 180100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240321 | 180000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240321 | 175900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240321 | 175800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 93 | 20240321 | 175700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240321 | 175600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240321 | 175500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240321 | 175400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240321 | 175300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240321 | 175200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240321 | 175100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240321 | 175000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240321 | 174900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240321 | 174800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240321 | 174700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240321 | 174600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240321 | 174500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240321 | 174400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240321 | 174300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240321 | 174200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240321 | 174100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240321 | 174000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240321 | 173900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240321 | 173800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240321 | 173700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240321 | 173600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240321 | 173500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240321 | 173400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240321 | 173300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240321 | 173200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240321 | 173100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240321 | 173000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240321 | 172900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240321 | 172800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 123 | 20240321 | 172700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240321 | 172600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240321 | 172500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240321 | 172400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240321 | 172300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240321 | 172200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240321 | 172100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240321 | 172000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240321 | 171900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240321 | 171800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240321 | 171700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240321 | 171600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240321 | 171500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240321 | 171400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240321 | 171300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240321 | 171200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240321 | 171100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240321 | 171000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240321 | 170900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240321 | 170800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240321 | 170700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240321 | 170600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240321 | 170500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240321 | 170400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240321 | 170300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240321 | 170200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240321 | 170100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240321 | 170000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240321 | 165900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240321 | 165800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 153 | 20240321 | 165700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240321 | 165600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240321 | 165500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240321 | 165400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240321 | 165300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240321 | 165200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240321 | 165100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240321 | 165000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240321 | 164900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240321 | 164800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240321 | 164700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240321 | 164600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240321 | 164500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240321 | 164400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240321 | 164300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240321 | 164200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240321 | 164100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240321 | 164000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240321 | 163900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240321 | 163800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240321 | 163700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240321 | 163600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240321 | 163500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240321 | 163400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240321 | 163300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240321 | 163200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240321 | 163100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240321 | 163000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240321 | 162900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240321 | 162800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 183 | 20240321 | 162700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240321 | 162600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240321 | 162500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240321 | 162400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240321 | 162300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240321 | 162200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240321 | 162100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240321 | 162000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240321 | 161900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240321 | 161800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240321 | 161700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240321 | 161600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240321 | 161500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240321 | 161400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240321 | 161300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240321 | 161200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240321 | 161100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240321 | 161000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240321 | 160900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240321 | 160800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240321 | 160700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240321 | 160600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240321 | 160500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240321 | 160400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240321 | 160300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240321 | 160200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240321 | 160100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240321 | 160000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240321 | 155900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240321 | 155800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 213 | 20240321 | 155700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240321 | 155600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240321 | 155500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240321 | 155400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240321 | 155300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240321 | 155200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240321 | 155100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240321 | 155000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240321 | 154900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240321 | 154800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20240321 | 154700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20240321 | 154600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240321 | 154500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240321 | 154400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240321 | 154300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240321 | 154200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240321 | 154100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240321 | 154000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240321 | 153900 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240321 | 153800 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240321 | 153700 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240321 | 153600 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240321 | 153500 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20240321 | 153400 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20240321 | 153300 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20240321 | 153200 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20240321 | 153100 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20240321 | 153000 | 321877727800 | 39700 | 39700 | 39700 | 39700 | 92374 |
| 241 | 20240321 | 152900 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20240321 | 152800 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 243 | 20240321 | 152700 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20240321 | 152600 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 245 | 20240321 | 152500 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 246 | 20240321 | 152400 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 247 | 20240321 | 152300 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 248 | 20240321 | 152200 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 249 | 20240321 | 152100 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 250 | 20240321 | 152000 | 318210480000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 251 | 20240321 | 151900 | 318210480000 | 39850 | 40550 | 40600 | 39600 | 77677 |
| 252 | 20240321 | 151800 | 315104257200 | 40600 | 40400 | 40850 | 40400 | 28328 |
| 253 | 20240321 | 151700 | 313952525100 | 40450 | 40200 | 40600 | 40200 | 28609 |
| 254 | 20240321 | 151600 | 312794884650 | 40200 | 40750 | 40800 | 40100 | 61769 |
| 255 | 20240321 | 151500 | 310301110650 | 40700 | 41100 | 41100 | 40700 | 35564 |
| 256 | 20240321 | 151400 | 308848214050 | 41100 | 41150 | 41200 | 41100 | 7557 |
| 257 | 20240321 | 151300 | 308537420700 | 41150 | 41350 | 41400 | 41150 | 16650 |
| 258 | 20240321 | 151200 | 307850046000 | 41350 | 40900 | 41400 | 40900 | 33084 |
| 259 | 20240321 | 151100 | 306487631350 | 40900 | 40950 | 41000 | 40850 | 10263 |
| 260 | 20240321 | 151000 | 306067713600 | 40950 | 41150 | 41150 | 40900 | 12427 |
| 261 | 20240321 | 150900 | 305557523100 | 41150 | 40950 | 41200 | 40900 | 22385 |
| 262 | 20240321 | 150800 | 304637333250 | 40900 | 40900 | 40950 | 40700 | 31454 |
| 263 | 20240321 | 150700 | 303354689250 | 40900 | 41000 | 41050 | 40650 | 24197 |
| 264 | 20240321 | 150600 | 302367691050 | 41000 | 41150 | 41200 | 40950 | 15622 |
| 265 | 20240321 | 150500 | 301726151300 | 41150 | 40950 | 41200 | 40950 | 15657 |
| 266 | 20240321 | 150400 | 301083576450 | 40950 | 41150 | 41150 | 40950 | 12132 |
| 267 | 20240321 | 150300 | 300585857350 | 41100 | 40950 | 41200 | 40650 | 36768 |
| 268 | 20240321 | 150200 | 299081786550 | 40900 | 40800 | 41100 | 40750 | 21205 |
| 269 | 20240321 | 150100 | 298213738450 | 40800 | 41050 | 41100 | 40750 | 43147 |
| 270 | 20240321 | 150000 | 296447630350 | 41050 | 41300 | 41350 | 41050 | 26043 |
| 271 | 20240321 | 145900 | 295375645300 | 41300 | 41100 | 41400 | 41100 | 21990 |
| 272 | 20240321 | 145800 | 294466930550 | 41150 | 41450 | 41450 | 41100 | 27120 |
| 273 | 20240321 | 145700 | 293347489700 | 41400 | 41400 | 41450 | 41300 | 19444 |
| 274 | 20240321 | 145600 | 292543203500 | 41450 | 41450 | 41500 | 41350 | 15365 |
| 275 | 20240321 | 145500 | 291906687750 | 41450 | 41550 | 41600 | 41300 | 33041 |
| 276 | 20240321 | 145400 | 290538895750 | 41450 | 41650 | 41700 | 41400 | 37844 |
| 277 | 20240321 | 145300 | 288967085350 | 41650 | 41850 | 41900 | 41600 | 28198 |
| 278 | 20240321 | 145200 | 287791002100 | 41800 | 41500 | 42050 | 41450 | 218596 |
| 279 | 20240321 | 145100 | 278634338200 | 41500 | 41450 | 41600 | 41350 | 38279 |
| 280 | 20240321 | 145000 | 277047129600 | 41500 | 41550 | 41600 | 41250 | 35263 |
| 281 | 20240321 | 144900 | 275586030850 | 41550 | 41300 | 41700 | 41200 | 65007 |
| 282 | 20240321 | 144800 | 272892150400 | 41300 | 41050 | 41300 | 41000 | 27394 |
| 283 | 20240321 | 144700 | 271764183850 | 41100 | 40950 | 41100 | 40900 | 11479 |
| 284 | 20240321 | 144600 | 271293551500 | 41000 | 40800 | 41050 | 40750 | 12702 |
| 285 | 20240321 | 144500 | 270773395300 | 40800 | 41150 | 41200 | 40750 | 34890 |
| 286 | 20240321 | 144400 | 269345629700 | 41200 | 41250 | 41400 | 41050 | 46224 |
| 287 | 20240321 | 144300 | 267439701450 | 41250 | 41100 | 41300 | 41000 | 34650 |
| 288 | 20240321 | 144200 | 266013498800 | 41100 | 40850 | 41100 | 40800 | 30288 |
| 289 | 20240321 | 144100 | 264773372550 | 40900 | 41000 | 41000 | 40800 | 20796 |
| 290 | 20240321 | 144000 | 263921916150 | 40950 | 40700 | 41000 | 40650 | 17708 |
| 291 | 20240321 | 143900 | 263198429550 | 40650 | 40700 | 40750 | 40550 | 36717 |
| 292 | 20240321 | 143800 | 261705475550 | 40750 | 41000 | 41150 | 40700 | 47820 |
| 293 | 20240321 | 143700 | 259747763250 | 40950 | 40900 | 41050 | 40850 | 21512 |
| 294 | 20240321 | 143600 | 258866507050 | 40900 | 40900 | 41250 | 40850 | 85141 |
| 295 | 20240321 | 143500 | 255373106650 | 40900 | 40900 | 40900 | 40750 | 36763 |
| 296 | 20240321 | 143400 | 253872177050 | 40850 | 40500 | 40900 | 40450 | 55147 |
| 297 | 20240321 | 143300 | 251625964150 | 40500 | 40450 | 40650 | 40400 | 61035 |
| 298 | 20240321 | 143200 | 249152591550 | 40450 | 39900 | 40500 | 39900 | 161182 |
| 299 | 20240321 | 143100 | 242691864600 | 39900 | 39850 | 39900 | 39850 | 4118 |
| 300 | 20240321 | 143000 | 242527678200 | 39850 | 39800 | 39900 | 39800 | 11020 |
| 301 | 20240321 | 142900 | 242088479950 | 39850 | 39900 | 39900 | 39800 | 3261 |
| 302 | 20240321 | 142800 | 241958563100 | 39900 | 39800 | 39900 | 39800 | 9408 |
| 303 | 20240321 | 142700 | 241583700300 | 39850 | 39900 | 39950 | 39800 | 13729 |
| 304 | 20240321 | 142600 | 241036001850 | 39900 | 39800 | 39950 | 39800 | 24700 |
| 305 | 20240321 | 142500 | 240050319850 | 39850 | 39600 | 39850 | 39600 | 20859 |
| 306 | 20240321 | 142400 | 239220238300 | 39650 | 39700 | 39750 | 39600 | 4021 |
| 307 | 20240321 | 142300 | 239060716200 | 39750 | 39750 | 39800 | 39700 | 6838 |
| 308 | 20240321 | 142200 | 238788882350 | 39750 | 39800 | 39800 | 39750 | 9163 |
| 309 | 20240321 | 142100 | 238424321850 | 39800 | 39550 | 39850 | 39550 | 18093 |
| 310 | 20240321 | 142000 | 237705363750 | 39550 | 39600 | 39650 | 39500 | 5402 |
| 311 | 20240321 | 141900 | 237491409000 | 39600 | 39450 | 39650 | 39450 | 5596 |
| 312 | 20240321 | 141800 | 237269969100 | 39450 | 39500 | 39500 | 39450 | 4507 |
| 313 | 20240321 | 141700 | 237092097200 | 39500 | 39550 | 39600 | 39500 | 5442 |
| 314 | 20240321 | 141600 | 236876886150 | 39600 | 39400 | 39600 | 39350 | 9261 |
| 315 | 20240321 | 141500 | 236510901650 | 39400 | 39350 | 39400 | 39350 | 2240 |
| 316 | 20240321 | 141400 | 236422708950 | 39400 | 39300 | 39450 | 39300 | 2007 |
| 317 | 20240321 | 141300 | 236343727050 | 39350 | 39300 | 39350 | 39300 | 1553 |
| 318 | 20240321 | 141200 | 236282668950 | 39350 | 39250 | 39400 | 39200 | 5186 |
| 319 | 20240321 | 141100 | 236079031850 | 39250 | 39350 | 39350 | 39250 | 5638 |
| 320 | 20240321 | 141000 | 235857485750 | 39350 | 39350 | 39400 | 39300 | 1773 |
| 321 | 20240321 | 140900 | 235787744000 | 39350 | 39400 | 39500 | 39300 | 2906 |
| 322 | 20240321 | 140800 | 235673357900 | 39400 | 39500 | 39500 | 39350 | 3250 |
| 323 | 20240321 | 140700 | 235545196750 | 39500 | 39350 | 39600 | 39300 | 15392 |
| 324 | 20240321 | 140600 | 234937431450 | 39400 | 39300 | 39400 | 39300 | 4869 |
| 325 | 20240321 | 140500 | 234745860850 | 39300 | 39350 | 39400 | 39300 | 2304 |
| 326 | 20240321 | 140400 | 234655277600 | 39350 | 39300 | 39450 | 39300 | 4164 |
| 327 | 20240321 | 140300 | 234491347750 | 39300 | 39200 | 39350 | 39150 | 8633 |
| 328 | 20240321 | 140200 | 234152374050 | 39150 | 39400 | 39400 | 39150 | 8426 |
| 329 | 20240321 | 140100 | 233821678000 | 39350 | 39450 | 39500 | 39350 | 7588 |
| 330 | 20240321 | 140000 | 233522561800 | 39450 | 39450 | 39500 | 39350 | 2779 |
| 331 | 20240321 | 135900 | 233412932250 | 39350 | 39350 | 39450 | 39300 | 3252 |
| 332 | 20240321 | 135800 | 233284932350 | 39300 | 39300 | 39400 | 39250 | 7157 |
| 333 | 20240321 | 135700 | 233003635750 | 39300 | 39350 | 39400 | 39300 | 10652 |
| 334 | 20240321 | 135600 | 232584667100 | 39400 | 39450 | 39450 | 39350 | 3848 |
| 335 | 20240321 | 135500 | 232433038500 | 39450 | 39650 | 39650 | 39450 | 6056 |
| 336 | 20240321 | 135400 | 232193439350 | 39650 | 39700 | 39750 | 39600 | 5509 |
| 337 | 20240321 | 135300 | 231974855050 | 39700 | 39650 | 39750 | 39650 | 7034 |
| 338 | 20240321 | 135200 | 231695602850 | 39700 | 39450 | 39750 | 39450 | 8883 |
| 339 | 20240321 | 135100 | 231343266150 | 39450 | 39450 | 39500 | 39350 | 4249 |
| 340 | 20240321 | 135000 | 231175866350 | 39450 | 39600 | 39600 | 39350 | 7586 |
| 341 | 20240321 | 134900 | 230876254000 | 39550 | 39650 | 39700 | 39500 | 8009 |
| 342 | 20240321 | 134800 | 230559234050 | 39600 | 39600 | 39750 | 39600 | 6419 |
| 343 | 20240321 | 134700 | 230304794500 | 39600 | 39450 | 39600 | 39450 | 9870 |
| 344 | 20240321 | 134600 | 229914609450 | 39450 | 39400 | 39550 | 39350 | 7506 |
| 345 | 20240321 | 134500 | 229618785700 | 39400 | 39150 | 39400 | 39100 | 16276 |
| 346 | 20240321 | 134400 | 228980285500 | 39150 | 39400 | 39400 | 39100 | 27367 |
| 347 | 20240321 | 134300 | 227906851650 | 39350 | 39500 | 39600 | 39350 | 20590 |
| 348 | 20240321 | 134200 | 227094684050 | 39450 | 39700 | 39800 | 39400 | 20033 |
| 349 | 20240321 | 134100 | 226302467350 | 39800 | 39650 | 39850 | 39600 | 6359 |
| 350 | 20240321 | 134000 | 226050029250 | 39650 | 39600 | 39650 | 39600 | 3008 |
| 351 | 20240321 | 133900 | 225930868350 | 39600 | 39600 | 39700 | 39550 | 5515 |
| 352 | 20240321 | 133800 | 225712376800 | 39600 | 39500 | 39650 | 39500 | 6387 |
| 353 | 20240321 | 133700 | 225459875000 | 39500 | 39650 | 39650 | 39450 | 16281 |
| 354 | 20240321 | 133600 | 224816186400 | 39650 | 39600 | 39700 | 39600 | 7102 |
| 355 | 20240321 | 133500 | 224534758800 | 39650 | 39750 | 39800 | 39500 | 13751 |
| 356 | 20240321 | 133400 | 223989704350 | 39750 | 39900 | 40000 | 39750 | 12322 |
| 357 | 20240321 | 133300 | 223498855550 | 40000 | 39950 | 40000 | 39950 | 24314 |
| 358 | 20240321 | 133200 | 222526992650 | 39950 | 39950 | 40000 | 39900 | 12120 |
| 359 | 20240321 | 133100 | 222042651550 | 39950 | 39950 | 39950 | 39900 | 5179 |
| 360 | 20240321 | 133000 | 221835811650 | 39950 | 39900 | 39950 | 39900 | 8673 |
| 361 | 20240321 | 132900 | 221489385550 | 39900 | 39950 | 39950 | 39850 | 14010 |
| 362 | 20240321 | 132800 | 220930341350 | 39900 | 39900 | 39950 | 39850 | 13938 |
| 363 | 20240321 | 132700 | 220374010900 | 39900 | 39800 | 39900 | 39800 | 7215 |
| 364 | 20240321 | 132600 | 220086332200 | 39850 | 39800 | 39850 | 39750 | 2707 |
| 365 | 20240321 | 132500 | 219978594550 | 39800 | 39850 | 39850 | 39750 | 5052 |
| 366 | 20240321 | 132400 | 219777402750 | 39850 | 39650 | 39850 | 39650 | 11907 |
| 367 | 20240321 | 132300 | 219304325850 | 39700 | 39700 | 39700 | 39650 | 2160 |
| 368 | 20240321 | 132200 | 219218641450 | 39650 | 39700 | 39700 | 39650 | 2336 |
| 369 | 20240321 | 132100 | 219125905400 | 39750 | 39700 | 39750 | 39650 | 7078 |
| 370 | 20240321 | 132000 | 218844872600 | 39700 | 39700 | 39700 | 39650 | 2843 |
| 371 | 20240321 | 131900 | 218732020850 | 39700 | 39650 | 39700 | 39600 | 2936 |
| 372 | 20240321 | 131800 | 218615559150 | 39650 | 39450 | 39650 | 39450 | 3506 |
| 373 | 20240321 | 131700 | 218476720450 | 39550 | 39500 | 39600 | 39400 | 6261 |
| 374 | 20240321 | 131600 | 218229438750 | 39450 | 39550 | 39550 | 39400 | 4413 |
| 375 | 20240321 | 131500 | 218055230500 | 39550 | 39500 | 39550 | 39450 | 2005 |
| 376 | 20240321 | 131400 | 217976001350 | 39550 | 39550 | 39600 | 39450 | 4342 |
| 377 | 20240321 | 131300 | 217804379000 | 39450 | 39450 | 39550 | 39450 | 4938 |
| 378 | 20240321 | 131200 | 217609371550 | 39450 | 39500 | 39550 | 39400 | 12065 |
| 379 | 20240321 | 131100 | 217132954650 | 39500 | 39550 | 39600 | 39500 | 4154 |
| 380 | 20240321 | 131000 | 216968722900 | 39550 | 39550 | 39600 | 39500 | 4052 |
| 381 | 20240321 | 130900 | 216808528350 | 39550 | 39500 | 39550 | 39500 | 1887 |
| 382 | 20240321 | 130800 | 216733955500 | 39500 | 39550 | 39550 | 39450 | 1772 |
| 383 | 20240321 | 130700 | 216663936100 | 39450 | 39600 | 39600 | 39450 | 5799 |
| 384 | 20240321 | 130600 | 216434593000 | 39600 | 39350 | 39600 | 39350 | 5785 |
| 385 | 20240321 | 130500 | 216206039150 | 39350 | 39400 | 39450 | 39350 | 3228 |
| 386 | 20240321 | 130400 | 216078904250 | 39350 | 39350 | 39450 | 39300 | 6444 |
| 387 | 20240321 | 130300 | 215825270050 | 39350 | 39400 | 39450 | 39300 | 7224 |
| 388 | 20240321 | 130200 | 215540953350 | 39400 | 39400 | 39450 | 39350 | 2966 |
| 389 | 20240321 | 130100 | 215424079150 | 39400 | 39500 | 39550 | 39400 | 5744 |
| 390 | 20240321 | 130000 | 215197456150 | 39500 | 39550 | 39600 | 39450 | 11515 |
| 391 | 20240321 | 125900 | 214742272350 | 39500 | 39500 | 39600 | 39450 | 3951 |
| 392 | 20240321 | 125800 | 214586104800 | 39500 | 39500 | 39500 | 39400 | 6712 |
| 393 | 20240321 | 125700 | 214321128400 | 39500 | 39400 | 39550 | 39400 | 5609 |
| 394 | 20240321 | 125600 | 214099837450 | 39400 | 39350 | 39450 | 39300 | 13540 |
| 395 | 20240321 | 125500 | 213567071450 | 39450 | 39650 | 39750 | 39300 | 14429 |
| 396 | 20240321 | 125400 | 212997994100 | 39750 | 39500 | 39800 | 39450 | 14608 |
| 397 | 20240321 | 125300 | 212418624750 | 39450 | 39450 | 39500 | 39300 | 18802 |
| 398 | 20240321 | 125200 | 211677584200 | 39450 | 39700 | 39750 | 39450 | 15331 |
| 399 | 20240321 | 125100 | 211070577500 | 39750 | 39800 | 39800 | 39600 | 13784 |
| 400 | 20240321 | 125000 | 210523296100 | 39800 | 39800 | 39850 | 39750 | 13041 |
| 401 | 20240321 | 124900 | 210004577050 | 39850 | 39950 | 40000 | 39850 | 23479 |
| 402 | 20240321 | 124800 | 209067885350 | 40000 | 39950 | 40000 | 39900 | 21181 |
| 403 | 20240321 | 124700 | 208221625100 | 39950 | 39900 | 39950 | 39850 | 10349 |
| 404 | 20240321 | 124600 | 207808688950 | 39900 | 39800 | 39900 | 39750 | 9349 |
| 405 | 20240321 | 124500 | 207436134700 | 39850 | 39950 | 40000 | 39750 | 40082 |
| 406 | 20240321 | 124400 | 205838636000 | 39950 | 39900 | 40000 | 39850 | 40844 |
| 407 | 20240321 | 124300 | 204207168100 | 39900 | 39900 | 39900 | 39850 | 9001 |
| 408 | 20240321 | 124200 | 203848239950 | 39900 | 39900 | 39900 | 39800 | 14881 |
| 409 | 20240321 | 124100 | 203254805700 | 39850 | 39800 | 39900 | 39700 | 46326 |
| 410 | 20240321 | 124000 | 201408016800 | 39800 | 39800 | 39850 | 39600 | 37513 |
| 411 | 20240321 | 123900 | 199915508100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 412 | 20240321 | 123800 | 199915508100 | 39800 | 39450 | 39800 | 39450 | 92399 |
| 413 | 20240321 | 123700 | 196246242450 | 39450 | 39450 | 39500 | 39400 | 4209 |
| 414 | 20240321 | 123600 | 196080204600 | 39450 | 39500 | 39500 | 39450 | 8045 |
| 415 | 20240321 | 123500 | 195762607800 | 39450 | 39550 | 39550 | 39450 | 9276 |
| 416 | 20240321 | 123400 | 195396236100 | 39550 | 39600 | 39600 | 39500 | 9820 |
| 417 | 20240321 | 123300 | 195007833900 | 39550 | 39550 | 39600 | 39500 | 11316 |
| 418 | 20240321 | 123200 | 194560317250 | 39550 | 39500 | 39550 | 39400 | 23970 |
| 419 | 20240321 | 123100 | 193613280600 | 39450 | 39300 | 39500 | 39250 | 28434 |
| 420 | 20240321 | 123000 | 192492303950 | 39300 | 39250 | 39300 | 39200 | 10396 |
| 421 | 20240321 | 122900 | 192083962950 | 39200 | 39200 | 39250 | 39150 | 3078 |
| 422 | 20240321 | 122800 | 191963289850 | 39200 | 39250 | 39250 | 39150 | 3691 |
| 423 | 20240321 | 122700 | 191818547350 | 39250 | 39050 | 39250 | 39050 | 4641 |
| 424 | 20240321 | 122600 | 191636770750 | 39100 | 39050 | 39100 | 39000 | 3181 |
| 425 | 20240321 | 122500 | 191512520650 | 39050 | 39000 | 39050 | 39000 | 1113 |
| 426 | 20240321 | 122400 | 191469074050 | 39000 | 39000 | 39050 | 39000 | 2929 |
| 427 | 20240321 | 122300 | 191354834700 | 39000 | 39050 | 39100 | 39000 | 3730 |
| 428 | 20240321 | 122200 | 191209230850 | 39050 | 39100 | 39100 | 39050 | 1429 |
| 429 | 20240321 | 122100 | 191153409700 | 39100 | 39150 | 39200 | 39100 | 2995 |
| 430 | 20240321 | 122000 | 191036212300 | 39200 | 39250 | 39300 | 39150 | 5888 |
| 431 | 20240321 | 121900 | 190805259650 | 39250 | 39250 | 39300 | 39200 | 3101 |
| 432 | 20240321 | 121800 | 190683501300 | 39250 | 39250 | 39350 | 39200 | 10711 |
| 433 | 20240321 | 121700 | 190262714050 | 39300 | 39150 | 39300 | 39150 | 9490 |
| 434 | 20240321 | 121600 | 189890229200 | 39150 | 39150 | 39200 | 39150 | 5778 |
| 435 | 20240321 | 121500 | 189663824300 | 39150 | 39050 | 39150 | 39050 | 4034 |
| 436 | 20240321 | 121400 | 189506077000 | 39100 | 39100 | 39150 | 39050 | 3314 |
| 437 | 20240321 | 121300 | 189376467250 | 39150 | 39150 | 39150 | 39100 | 1469 |
| 438 | 20240321 | 121200 | 189319010500 | 39100 | 39200 | 39250 | 39100 | 6257 |
| 439 | 20240321 | 121100 | 189073722250 | 39200 | 39100 | 39250 | 39100 | 6402 |
| 440 | 20240321 | 121000 | 188822976800 | 39150 | 39250 | 39250 | 39100 | 10645 |
| 441 | 20240321 | 120900 | 188405786050 | 39200 | 39100 | 39250 | 39050 | 20488 |
| 442 | 20240321 | 120800 | 187603514000 | 39050 | 39050 | 39100 | 39050 | 2969 |
| 443 | 20240321 | 120700 | 187487448400 | 39050 | 39050 | 39100 | 39050 | 3611 |
| 444 | 20240321 | 120600 | 187346364600 | 39050 | 39050 | 39100 | 39000 | 6796 |
| 445 | 20240321 | 120500 | 187081036600 | 39050 | 38900 | 39050 | 38850 | 9167 |
| 446 | 20240321 | 120400 | 186723872050 | 38950 | 38900 | 38950 | 38850 | 2112 |
| 447 | 20240321 | 120300 | 186641712050 | 38900 | 38950 | 38950 | 38850 | 4960 |
| 448 | 20240321 | 120200 | 186448679950 | 38950 | 38700 | 38950 | 38700 | 9361 |
| 449 | 20240321 | 120100 | 186085197800 | 38750 | 38750 | 38800 | 38700 | 2177 |
| 450 | 20240321 | 120000 | 186000817300 | 38800 | 38600 | 38800 | 38600 | 4341 |
| 451 | 20240321 | 115900 | 185832659350 | 38600 | 38600 | 38700 | 38600 | 1583 |
| 452 | 20240321 | 115800 | 185771529000 | 38600 | 38600 | 38650 | 38550 | 1384 |
| 453 | 20240321 | 115700 | 185718104300 | 38600 | 38750 | 38750 | 38600 | 3923 |
| 454 | 20240321 | 115600 | 185566526450 | 38750 | 38750 | 38800 | 38650 | 2048 |
| 455 | 20240321 | 115500 | 185487231000 | 38650 | 38700 | 38800 | 38650 | 4477 |
| 456 | 20240321 | 115400 | 185313968750 | 38700 | 38750 | 38750 | 38650 | 1475 |
| 457 | 20240321 | 115300 | 185256882550 | 38750 | 38550 | 38800 | 38500 | 9435 |
| 458 | 20240321 | 115200 | 184891908450 | 38500 | 38400 | 38550 | 38400 | 3159 |
| 459 | 20240321 | 115100 | 184770287700 | 38400 | 38400 | 38450 | 38400 | 2696 |
| 460 | 20240321 | 115000 | 184666724000 | 38450 | 38500 | 38500 | 38400 | 3149 |
| 461 | 20240321 | 114900 | 184545722250 | 38550 | 38500 | 38550 | 38400 | 5643 |
| 462 | 20240321 | 114800 | 184328575600 | 38500 | 38500 | 38550 | 38450 | 2764 |
| 463 | 20240321 | 114700 | 184222174750 | 38500 | 38550 | 38550 | 38500 | 1561 |
| 464 | 20240321 | 114600 | 184162024200 | 38550 | 38400 | 38600 | 38400 | 6479 |
| 465 | 20240321 | 114500 | 183912658900 | 38450 | 38450 | 38500 | 38400 | 5382 |
| 466 | 20240321 | 114400 | 183705824200 | 38450 | 38450 | 38550 | 38400 | 5505 |
| 467 | 20240321 | 114300 | 183494116250 | 38450 | 38600 | 38600 | 38400 | 6743 |
| 468 | 20240321 | 114200 | 183234617700 | 38550 | 38700 | 38700 | 38500 | 10505 |
| 469 | 20240321 | 114100 | 182829012150 | 38700 | 38650 | 38700 | 38600 | 3243 |
| 470 | 20240321 | 114000 | 182703669200 | 38650 | 38700 | 38700 | 38650 | 1181 |
| 471 | 20240321 | 113900 | 182658002400 | 38700 | 38700 | 38800 | 38600 | 6090 |
| 472 | 20240321 | 113800 | 182422471700 | 38650 | 38600 | 38700 | 38500 | 7602 |
| 473 | 20240321 | 113700 | 182129145700 | 38600 | 38750 | 38800 | 38600 | 6868 |
| 474 | 20240321 | 113600 | 181863565550 | 38800 | 38800 | 38850 | 38750 | 3667 |
| 475 | 20240321 | 113500 | 181721398100 | 38800 | 38800 | 38850 | 38800 | 3177 |
| 476 | 20240321 | 113400 | 181598106000 | 38800 | 38800 | 38850 | 38800 | 1732 |
| 477 | 20240321 | 113300 | 181530871400 | 38850 | 38850 | 38900 | 38800 | 4484 |
| 478 | 20240321 | 113200 | 181356730300 | 38800 | 38800 | 38850 | 38800 | 1691 |
| 479 | 20240321 | 113100 | 181291056400 | 38850 | 38850 | 38850 | 38750 | 1009 |
| 480 | 20240321 | 113000 | 181251889850 | 38850 | 38800 | 38950 | 38700 | 7047 |
| 481 | 20240321 | 112900 | 180978261700 | 38700 | 38650 | 38800 | 38650 | 4492 |
| 482 | 20240321 | 112800 | 180804386850 | 38700 | 38850 | 38850 | 38700 | 6926 |
| 483 | 20240321 | 112700 | 180535992350 | 38800 | 38900 | 38950 | 38800 | 3514 |
| 484 | 20240321 | 112600 | 180399447800 | 38900 | 39050 | 39050 | 38900 | 4860 |
| 485 | 20240321 | 112500 | 180210010050 | 39050 | 39000 | 39050 | 39000 | 6663 |
| 486 | 20240321 | 112400 | 179950052400 | 39050 | 39100 | 39100 | 39000 | 5011 |
| 487 | 20240321 | 112300 | 179754384950 | 39050 | 39000 | 39050 | 39000 | 4222 |
| 488 | 20240321 | 112200 | 179589550400 | 39000 | 39050 | 39050 | 39000 | 4493 |
| 489 | 20240321 | 112100 | 179414290450 | 39050 | 39050 | 39150 | 39000 | 8882 |
| 490 | 20240321 | 112000 | 179067181700 | 39100 | 38850 | 39100 | 38800 | 11820 |
| 491 | 20240321 | 111900 | 178606342350 | 38850 | 38900 | 38900 | 38750 | 9700 |
| 492 | 20240321 | 111800 | 178229818100 | 38850 | 38900 | 39000 | 38800 | 5655 |
| 493 | 20240321 | 111700 | 178009982450 | 38900 | 38900 | 39100 | 38800 | 16548 |
| 494 | 20240321 | 111600 | 177365079150 | 38850 | 38900 | 38950 | 38850 | 5497 |
| 495 | 20240321 | 111500 | 177151305800 | 38900 | 38950 | 38950 | 38900 | 4823 |
| 496 | 20240321 | 111400 | 176963508000 | 38900 | 38950 | 39000 | 38900 | 7891 |
| 497 | 20240321 | 111300 | 176656171500 | 38900 | 38750 | 38950 | 38700 | 8700 |
| 498 | 20240321 | 111200 | 176318152700 | 38750 | 38750 | 38800 | 38700 | 7549 |
| 499 | 20240321 | 111100 | 176025447050 | 38750 | 38550 | 38800 | 38450 | 9247 |
| 500 | 20240321 | 111000 | 175668070100 | 38450 | 38500 | 38600 | 38350 | 7253 |
| 501 | 20240321 | 110900 | 175389343650 | 38400 | 38350 | 38550 | 38300 | 14168 |
| 502 | 20240321 | 110800 | 174845132100 | 38400 | 38550 | 38550 | 38250 | 21985 |
| 503 | 20240321 | 110700 | 174000730500 | 38550 | 38500 | 38600 | 38500 | 6849 |
| 504 | 20240321 | 110600 | 173736758600 | 38500 | 38850 | 38850 | 38500 | 12534 |
| 505 | 20240321 | 110500 | 173252313100 | 38800 | 38550 | 38900 | 38500 | 11417 |
| 506 | 20240321 | 110400 | 172810451700 | 38550 | 38400 | 38550 | 38350 | 16009 |
| 507 | 20240321 | 110300 | 172194952450 | 38400 | 38800 | 38800 | 38350 | 39571 |
| 508 | 20240321 | 110200 | 170670190400 | 38800 | 38850 | 38900 | 38750 | 14656 |
| 509 | 20240321 | 110100 | 170101350650 | 38850 | 38900 | 38900 | 38800 | 5690 |
| 510 | 20240321 | 110000 | 169880216450 | 38900 | 39000 | 39000 | 38900 | 3887 |
| 511 | 20240321 | 105900 | 169728817900 | 39000 | 38850 | 39050 | 38850 | 12905 |
| 512 | 20240321 | 105800 | 169226452350 | 38850 | 38850 | 38900 | 38800 | 4944 |
| 513 | 20240321 | 105700 | 169034325200 | 38900 | 38850 | 38900 | 38800 | 5714 |
| 514 | 20240321 | 105600 | 168812255500 | 38900 | 38800 | 38900 | 38700 | 17319 |
| 515 | 20240321 | 105500 | 168140435300 | 38850 | 38950 | 39050 | 38800 | 13085 |
| 516 | 20240321 | 105400 | 167631712350 | 38950 | 38850 | 39050 | 38750 | 20659 |
| 517 | 20240321 | 105300 | 166828474000 | 38850 | 38900 | 39200 | 38850 | 21185 |
| 518 | 20240321 | 105200 | 166003495150 | 38900 | 39200 | 39300 | 38900 | 41576 |
| 519 | 20240321 | 105100 | 164379146700 | 39250 | 39250 | 39300 | 39200 | 10394 |
| 520 | 20240321 | 105000 | 163971463800 | 39300 | 39350 | 39450 | 39200 | 17585 |
| 521 | 20240321 | 104900 | 163280037450 | 39300 | 39250 | 39450 | 39100 | 16212 |
| 522 | 20240321 | 104800 | 162644117300 | 39200 | 39300 | 39400 | 39200 | 9242 |
| 523 | 20240321 | 104700 | 162281245300 | 39300 | 39550 | 39600 | 39250 | 24302 |
| 524 | 20240321 | 104600 | 161323617350 | 39550 | 39450 | 39600 | 39450 | 15394 |
| 525 | 20240321 | 104500 | 160715335150 | 39450 | 39400 | 39500 | 39400 | 8497 |
| 526 | 20240321 | 104400 | 160380153750 | 39450 | 39450 | 39550 | 39400 | 11199 |
| 527 | 20240321 | 104300 | 159938133800 | 39500 | 39450 | 39500 | 39400 | 9469 |
| 528 | 20240321 | 104200 | 159564546700 | 39450 | 39300 | 39550 | 39300 | 43338 |
| 529 | 20240321 | 104100 | 157853882850 | 39300 | 39400 | 39400 | 39150 | 12185 |
| 530 | 20240321 | 104000 | 157375163600 | 39400 | 39300 | 39400 | 39250 | 10155 |
| 531 | 20240321 | 103900 | 156975491250 | 39250 | 39250 | 39300 | 39200 | 8037 |
| 532 | 20240321 | 103800 | 156659930400 | 39200 | 39350 | 39350 | 39200 | 6811 |
| 533 | 20240321 | 103700 | 156392453650 | 39350 | 39350 | 39400 | 39300 | 7976 |
| 534 | 20240321 | 103600 | 156078671400 | 39400 | 39050 | 39500 | 39000 | 31065 |
| 535 | 20240321 | 103500 | 154856708500 | 39050 | 39000 | 39050 | 39000 | 4419 |
| 536 | 20240321 | 103400 | 154684316850 | 39000 | 39150 | 39150 | 38950 | 16892 |
| 537 | 20240321 | 103300 | 154025380050 | 39200 | 39200 | 39300 | 39000 | 16842 |
| 538 | 20240321 | 103200 | 153366459600 | 39200 | 39300 | 39300 | 39100 | 10242 |
| 539 | 20240321 | 103100 | 152964958850 | 39250 | 39300 | 39450 | 39200 | 20946 |
| 540 | 20240321 | 103000 | 152140914550 | 39350 | 39050 | 39450 | 39000 | 33951 |
| 541 | 20240321 | 102900 | 150807165500 | 39050 | 38950 | 39100 | 38900 | 14497 |
| 542 | 20240321 | 102800 | 150241495100 | 38900 | 38950 | 39000 | 38750 | 30182 |
| 543 | 20240321 | 102700 | 149068634100 | 38950 | 39150 | 39250 | 38900 | 30479 |
| 544 | 20240321 | 102600 | 147878712050 | 39200 | 39350 | 39350 | 39150 | 9431 |
| 545 | 20240321 | 102500 | 147508687500 | 39350 | 39000 | 39400 | 39000 | 25195 |
| 546 | 20240321 | 102400 | 146521173950 | 39050 | 39150 | 39150 | 38950 | 32131 |
| 547 | 20240321 | 102300 | 145267208750 | 39100 | 39200 | 39200 | 39000 | 19742 |
| 548 | 20240321 | 102200 | 144495333600 | 39300 | 39350 | 39400 | 39200 | 10583 |
| 549 | 20240321 | 102100 | 144079614450 | 39350 | 39100 | 39450 | 39050 | 23869 |
| 550 | 20240321 | 102000 | 143142983700 | 39150 | 39300 | 39300 | 39100 | 18997 |
| 551 | 20240321 | 101900 | 142398495950 | 39300 | 39450 | 39550 | 39200 | 35204 |
| 552 | 20240321 | 101800 | 141012208700 | 39400 | 39650 | 39700 | 39400 | 34219 |
| 553 | 20240321 | 101700 | 139658555000 | 39650 | 39600 | 39650 | 39350 | 38020 |
| 554 | 20240321 | 101600 | 138156462700 | 39600 | 39500 | 39700 | 39500 | 46674 |
| 555 | 20240321 | 101500 | 136308625850 | 39550 | 39500 | 39550 | 39200 | 30579 |
| 556 | 20240321 | 101400 | 135103583350 | 39550 | 39500 | 39550 | 39350 | 67765 |
| 557 | 20240321 | 101300 | 132429244950 | 39500 | 39050 | 39500 | 39000 | 74838 |
| 558 | 20240321 | 101200 | 129490514150 | 39050 | 38800 | 39150 | 38750 | 27128 |
| 559 | 20240321 | 101100 | 128433212400 | 38800 | 38900 | 39200 | 38750 | 101647 |
| 560 | 20240321 | 101000 | 124466748900 | 38950 | 38600 | 39000 | 38500 | 104161 |
| 561 | 20240321 | 100900 | 120414194800 | 38600 | 38700 | 38750 | 38500 | 14464 |
| 562 | 20240321 | 100800 | 119855381700 | 38750 | 38400 | 38800 | 38400 | 30252 |
| 563 | 20240321 | 100700 | 118686397900 | 38400 | 38400 | 38450 | 38400 | 4698 |
| 564 | 20240321 | 100600 | 118505836850 | 38450 | 38500 | 38600 | 38400 | 7365 |
| 565 | 20240321 | 100500 | 118222614800 | 38600 | 38150 | 38650 | 38100 | 26827 |
| 566 | 20240321 | 100400 | 117192056400 | 38200 | 38300 | 38350 | 38150 | 7757 |
| 567 | 20240321 | 100300 | 116895564200 | 38300 | 38200 | 38350 | 38100 | 12881 |
| 568 | 20240321 | 100200 | 116403886850 | 38200 | 38400 | 38450 | 38200 | 13306 |
| 569 | 20240321 | 100100 | 115893747000 | 38400 | 38700 | 38700 | 38250 | 19151 |
| 570 | 20240321 | 100000 | 115157758600 | 38700 | 38300 | 38850 | 38300 | 24739 |
| 571 | 20240321 | 095900 | 114200029100 | 38550 | 38400 | 38550 | 38100 | 23435 |
| 572 | 20240321 | 095800 | 113302306000 | 38450 | 38350 | 38550 | 38300 | 11716 |
| 573 | 20240321 | 095700 | 112851601150 | 38400 | 38550 | 38600 | 38150 | 22136 |
| 574 | 20240321 | 095600 | 112002898200 | 38600 | 38400 | 38750 | 38400 | 21071 |
| 575 | 20240321 | 095500 | 111189492700 | 38450 | 38600 | 38650 | 38400 | 24410 |
| 576 | 20240321 | 095400 | 110249926350 | 38600 | 38800 | 39000 | 38500 | 65398 |
| 577 | 20240321 | 095300 | 107713593800 | 38800 | 38850 | 38850 | 38400 | 32902 |
| 578 | 20240321 | 095200 | 106441024600 | 38850 | 38250 | 38900 | 38100 | 98529 |
| 579 | 20240321 | 095100 | 102644892100 | 38250 | 37900 | 38350 | 37900 | 28754 |
| 580 | 20240321 | 095000 | 101549940550 | 37900 | 38150 | 38200 | 37900 | 12021 |
| 581 | 20240321 | 094900 | 101093070050 | 38100 | 38000 | 38300 | 38000 | 33074 |
| 582 | 20240321 | 094800 | 99832295350 | 38000 | 37800 | 38000 | 37750 | 11590 |
| 583 | 20240321 | 094700 | 99392916300 | 37750 | 37750 | 37800 | 37650 | 15350 |
| 584 | 20240321 | 094600 | 98813707000 | 37700 | 37850 | 37900 | 37700 | 14389 |
| 585 | 20240321 | 094500 | 98269799300 | 37850 | 38100 | 38100 | 37850 | 24578 |
| 586 | 20240321 | 094400 | 97336710000 | 38100 | 38450 | 38450 | 38050 | 20733 |
| 587 | 20240321 | 094300 | 96544557200 | 38450 | 38150 | 38500 | 38000 | 79726 |
| 588 | 20240321 | 094200 | 93495027350 | 38150 | 38000 | 38200 | 37800 | 41095 |
| 589 | 20240321 | 094100 | 91932573300 | 38000 | 37900 | 38150 | 37850 | 35832 |
| 590 | 20240321 | 094000 | 90570249100 | 37900 | 38150 | 38150 | 37700 | 35294 |
| 591 | 20240321 | 093900 | 89233660050 | 38150 | 37750 | 38150 | 37700 | 52307 |
| 592 | 20240321 | 093800 | 87249920800 | 37750 | 37400 | 37950 | 37300 | 46332 |
| 593 | 20240321 | 093700 | 85503837200 | 37350 | 37400 | 37700 | 37300 | 34072 |
| 594 | 20240321 | 093600 | 84226629050 | 37400 | 37200 | 37550 | 37150 | 45020 |
| 595 | 20240321 | 093500 | 82545199750 | 37250 | 37700 | 37750 | 37200 | 49749 |
| 596 | 20240321 | 093400 | 80678795950 | 37750 | 37700 | 37900 | 37550 | 33509 |
| 597 | 20240321 | 093300 | 79414793000 | 37900 | 37700 | 38150 | 37650 | 81306 |
| 598 | 20240321 | 093200 | 76331684500 | 37650 | 37850 | 37900 | 37550 | 58071 |
| 599 | 20240321 | 093100 | 74142436350 | 37850 | 38100 | 38150 | 37500 | 85083 |
| 600 | 20240321 | 093000 | 70930273650 | 38100 | 38650 | 38700 | 37800 | 87167 |
| 601 | 20240321 | 092900 | 67607845750 | 38650 | 38900 | 38900 | 38500 | 66944 |
| 602 | 20240321 | 092800 | 65017596700 | 38900 | 38800 | 39000 | 38500 | 97088 |
| 603 | 20240321 | 092700 | 61250231800 | 38700 | 38200 | 38950 | 37750 | 125845 |
| 604 | 20240321 | 092600 | 56419922850 | 38200 | 37500 | 38400 | 37300 | 152117 |
| 605 | 20240321 | 092500 | 50663173000 | 37500 | 36800 | 37600 | 36600 | 98771 |
| 606 | 20240321 | 092400 | 46995041800 | 36750 | 36950 | 36950 | 36500 | 46476 |
| 607 | 20240321 | 092300 | 45290599600 | 36950 | 36600 | 37250 | 36600 | 62316 |
| 608 | 20240321 | 092200 | 42983895700 | 36600 | 37000 | 37050 | 36600 | 62360 |
| 609 | 20240321 | 092100 | 40686140450 | 36950 | 37550 | 37600 | 36800 | 109886 |
| 610 | 20240321 | 092000 | 36604449000 | 37550 | 36850 | 37550 | 36450 | 149167 |
| 611 | 20240321 | 091900 | 31096408200 | 36800 | 36200 | 36900 | 36000 | 120396 |
| 612 | 20240321 | 091800 | 26712645500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 613 | 20240321 | 091700 | 26712645500 | 36150 | 35950 | 36150 | 35900 | 50707 |
| 614 | 20240321 | 091600 | 24887209500 | 35950 | 35050 | 35950 | 35000 | 92743 |
| 615 | 20240321 | 091500 | 21586268450 | 35150 | 35000 | 35300 | 34950 | 62715 |
| 616 | 20240321 | 091400 | 19383760800 | 35000 | 34950 | 35200 | 34750 | 74598 |
| 617 | 20240321 | 091300 | 16773895050 | 34950 | 34300 | 35000 | 34250 | 72963 |
| 618 | 20240321 | 091200 | 14246433950 | 34250 | 34050 | 34350 | 33800 | 35232 |
| 619 | 20240321 | 091100 | 13044516300 | 34100 | 33950 | 34150 | 33850 | 35529 |
| 620 | 20240321 | 091000 | 11835447450 | 34000 | 33700 | 34050 | 33700 | 15124 |
| 621 | 20240321 | 090900 | 11322164050 | 33700 | 34000 | 34000 | 33400 | 35146 |
| 622 | 20240321 | 090800 | 10136864050 | 34000 | 33800 | 34100 | 33750 | 59045 |
| 623 | 20240321 | 090700 | 8131068850 | 33800 | 33450 | 33800 | 33400 | 44289 |
| 624 | 20240321 | 090600 | 6641312950 | 33400 | 33500 | 33500 | 33200 | 21787 |
| 625 | 20240321 | 090500 | 5913856450 | 33500 | 33100 | 33500 | 32950 | 41607 |
| 626 | 20240321 | 090400 | 4526076700 | 33200 | 32950 | 33200 | 32650 | 33668 |
| 627 | 20240321 | 090300 | 3418725150 | 32850 | 33050 | 33100 | 32800 | 16789 |
| 628 | 20240321 | 090200 | 2866148500 | 33100 | 33100 | 33250 | 32800 | 16330 |
| 629 | 20240321 | 090100 | 2326842200 | 33250 | 33250 | 33300 | 32650 | 38593 |
| 630 | 20240321 | 090000 | 1049971600 | 33250 | 32900 | 33350 | 32800 | 31590 |