33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 193100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 3 | 20240321 | 193000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20240321 | 192900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20240321 | 192800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20240321 | 192700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20240321 | 192600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20240321 | 192500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20240321 | 192400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20240321 | 192300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20240321 | 192200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20240321 | 192100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20240321 | 192000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20240321 | 191900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20240321 | 191800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20240321 | 191700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20240321 | 191600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20240321 | 191500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20240321 | 191400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20240321 | 191300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20240321 | 191200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20240321 | 191100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20240321 | 191000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20240321 | 190900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20240321 | 190800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20240321 | 190700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20240321 | 190600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20240321 | 190500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20240321 | 190400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20240321 | 190300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20240321 | 190200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20240321 | 190100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 33 | 20240321 | 190000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20240321 | 185900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20240321 | 185800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20240321 | 185700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20240321 | 185600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20240321 | 185500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20240321 | 185400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20240321 | 185300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20240321 | 185200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20240321 | 185100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20240321 | 185000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20240321 | 184900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20240321 | 184800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20240321 | 184700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20240321 | 184600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20240321 | 184500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20240321 | 184400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20240321 | 184300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20240321 | 184200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20240321 | 184100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20240321 | 184000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20240321 | 183900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20240321 | 183800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20240321 | 183700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20240321 | 183600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20240321 | 183500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20240321 | 183400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20240321 | 183300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20240321 | 183200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20240321 | 183100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 63 | 20240321 | 183000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20240321 | 182900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20240321 | 182800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20240321 | 182700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20240321 | 182600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20240321 | 182500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20240321 | 182400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20240321 | 182300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20240321 | 182200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20240321 | 182100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20240321 | 182000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20240321 | 181900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20240321 | 181800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20240321 | 181700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20240321 | 181600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20240321 | 181500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20240321 | 181400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20240321 | 181300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20240321 | 181200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20240321 | 181100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20240321 | 181000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20240321 | 180900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20240321 | 180800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20240321 | 180700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20240321 | 180600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20240321 | 180500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20240321 | 180400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20240321 | 180300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20240321 | 180200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20240321 | 180100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 93 | 20240321 | 180000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20240321 | 175900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20240321 | 175800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20240321 | 175700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20240321 | 175600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20240321 | 175500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20240321 | 175400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20240321 | 175300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20240321 | 175200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20240321 | 175100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20240321 | 175000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20240321 | 174900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20240321 | 174800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20240321 | 174700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20240321 | 174600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20240321 | 174500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20240321 | 174400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20240321 | 174300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20240321 | 174200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20240321 | 174100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20240321 | 174000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20240321 | 173900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20240321 | 173800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20240321 | 173700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20240321 | 173600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20240321 | 173500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20240321 | 173400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20240321 | 173300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20240321 | 173200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20240321 | 173100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 123 | 20240321 | 173000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20240321 | 172900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20240321 | 172800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20240321 | 172700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20240321 | 172600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20240321 | 172500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20240321 | 172400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20240321 | 172300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20240321 | 172200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20240321 | 172100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20240321 | 172000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20240321 | 171900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20240321 | 171800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20240321 | 171700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20240321 | 171600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20240321 | 171500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20240321 | 171400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20240321 | 171300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20240321 | 171200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20240321 | 171100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20240321 | 171000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20240321 | 170900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20240321 | 170800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20240321 | 170700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20240321 | 170600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20240321 | 170500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20240321 | 170400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20240321 | 170300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20240321 | 170200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20240321 | 170100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 153 | 20240321 | 170000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20240321 | 165900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20240321 | 165800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20240321 | 165700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20240321 | 165600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20240321 | 165500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20240321 | 165400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20240321 | 165300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20240321 | 165200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20240321 | 165100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20240321 | 165000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20240321 | 164900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20240321 | 164800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20240321 | 164700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20240321 | 164600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20240321 | 164500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20240321 | 164400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20240321 | 164300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20240321 | 164200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20240321 | 164100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20240321 | 164000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20240321 | 163900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20240321 | 163800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20240321 | 163700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20240321 | 163600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20240321 | 163500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20240321 | 163400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20240321 | 163300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20240321 | 163200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20240321 | 163100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 183 | 20240321 | 163000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20240321 | 162900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20240321 | 162800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20240321 | 162700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20240321 | 162600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20240321 | 162500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20240321 | 162400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20240321 | 162300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20240321 | 162200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20240321 | 162100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20240321 | 162000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20240321 | 161900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20240321 | 161800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20240321 | 161700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20240321 | 161600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20240321 | 161500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20240321 | 161400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20240321 | 161300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20240321 | 161200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20240321 | 161100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20240321 | 161000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20240321 | 160900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20240321 | 160800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20240321 | 160700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20240321 | 160600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20240321 | 160500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20240321 | 160400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20240321 | 160300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20240321 | 160200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20240321 | 160100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 213 | 20240321 | 160000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20240321 | 155900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20240321 | 155800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20240321 | 155700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 217 | 20240321 | 155600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 218 | 20240321 | 155500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 219 | 20240321 | 155400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 220 | 20240321 | 155300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 221 | 20240321 | 155200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 222 | 20240321 | 155100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 223 | 20240321 | 155000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 224 | 20240321 | 154900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 225 | 20240321 | 154800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20240321 | 154700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20240321 | 154600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20240321 | 154500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20240321 | 154400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20240321 | 154300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20240321 | 154200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20240321 | 154100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20240321 | 154000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20240321 | 153900 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20240321 | 153800 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 236 | 20240321 | 153700 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 237 | 20240321 | 153600 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 238 | 20240321 | 153500 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 239 | 20240321 | 153400 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 240 | 20240321 | 153300 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 241 | 20240321 | 153200 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 242 | 20240321 | 153100 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 243 | 20240321 | 153000 | 5836508100 | 36600 | 36600 | 36600 | 36600 | 3561 |
| 244 | 20240321 | 152900 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 245 | 20240321 | 152800 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 246 | 20240321 | 152700 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 247 | 20240321 | 152600 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 248 | 20240321 | 152500 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 249 | 20240321 | 152400 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 250 | 20240321 | 152300 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 251 | 20240321 | 152200 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 252 | 20240321 | 152100 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 253 | 20240321 | 152000 | 5706175500 | 36450 | 36450 | 36450 | 36450 | 0 |
| 254 | 20240321 | 151900 | 5706175500 | 36450 | 36600 | 36600 | 36450 | 8 |
| 255 | 20240321 | 151800 | 5705883350 | 36450 | 36550 | 36600 | 36450 | 191 |
| 256 | 20240321 | 151700 | 5698909450 | 36550 | 36450 | 36550 | 36450 | 759 |
| 257 | 20240321 | 151600 | 5671194200 | 36450 | 36450 | 36500 | 36450 | 221 |
| 258 | 20240321 | 151500 | 5663133350 | 36500 | 36450 | 36500 | 36450 | 72 |
| 259 | 20240321 | 151400 | 5660506600 | 36450 | 36500 | 36500 | 36450 | 35 |
| 260 | 20240321 | 151300 | 5659230350 | 36500 | 36450 | 36500 | 36450 | 176 |
| 261 | 20240321 | 151200 | 5652811100 | 36500 | 36500 | 36500 | 36450 | 45 |
| 262 | 20240321 | 151100 | 5651169850 | 36450 | 36500 | 36550 | 36450 | 467 |
| 263 | 20240321 | 151000 | 5634143000 | 36450 | 36450 | 36550 | 36400 | 2256 |
| 264 | 20240321 | 150900 | 5551898500 | 36450 | 36500 | 36500 | 36450 | 1603 |
| 265 | 20240321 | 150800 | 5493392150 | 36550 | 36500 | 36550 | 36500 | 1331 |
| 266 | 20240321 | 150700 | 5444745300 | 36500 | 36500 | 36550 | 36500 | 58 |
| 267 | 20240321 | 150600 | 5442628050 | 36500 | 36500 | 36550 | 36500 | 98 |
| 268 | 20240321 | 150500 | 5439047400 | 36550 | 36500 | 36550 | 36500 | 99 |
| 269 | 20240321 | 150400 | 5435432150 | 36550 | 36500 | 36600 | 36500 | 85 |
| 270 | 20240321 | 150300 | 5432326300 | 36500 | 36550 | 36600 | 36500 | 242 |
| 271 | 20240321 | 150200 | 5423491200 | 36500 | 36500 | 36550 | 36500 | 1273 |
| 272 | 20240321 | 150100 | 5377016950 | 36500 | 36500 | 36600 | 36500 | 303 |
| 273 | 20240321 | 150000 | 5365942550 | 36500 | 36500 | 36550 | 36500 | 87 |
| 274 | 20240321 | 145900 | 5362765150 | 36550 | 36500 | 36600 | 36500 | 279 |
| 275 | 20240321 | 145800 | 5352562000 | 36500 | 36550 | 36550 | 36500 | 727 |
| 276 | 20240321 | 145700 | 5325992750 | 36500 | 36500 | 36550 | 36500 | 256 |
| 277 | 20240321 | 145600 | 5316648650 | 36500 | 36500 | 36500 | 36500 | 219 |
| 278 | 20240321 | 145500 | 5308655150 | 36500 | 36500 | 36500 | 36500 | 226 |
| 279 | 20240321 | 145400 | 5300406150 | 36500 | 36500 | 36550 | 36500 | 215 |
| 280 | 20240321 | 145300 | 5292558600 | 36500 | 36500 | 36550 | 36500 | 240 |
| 281 | 20240321 | 145200 | 5283798450 | 36550 | 36500 | 36550 | 36450 | 778 |
| 282 | 20240321 | 145100 | 5255399050 | 36450 | 36500 | 36500 | 36450 | 36 |
| 283 | 20240321 | 145000 | 5254086750 | 36450 | 36450 | 36500 | 36450 | 136 |
| 284 | 20240321 | 144900 | 5249128600 | 36500 | 36500 | 36500 | 36450 | 30 |
| 285 | 20240321 | 144800 | 5248034700 | 36450 | 36500 | 36550 | 36450 | 199 |
| 286 | 20240321 | 144700 | 5240771850 | 36500 | 36400 | 36550 | 36400 | 390 |
| 287 | 20240321 | 144600 | 5226539600 | 36450 | 36500 | 36500 | 36400 | 165 |
| 288 | 20240321 | 144500 | 5220525250 | 36500 | 36500 | 36550 | 36450 | 2469 |
| 289 | 20240321 | 144400 | 5130407700 | 36450 | 36450 | 36500 | 36400 | 400 |
| 290 | 20240321 | 144300 | 5115828200 | 36450 | 36450 | 36500 | 36400 | 377 |
| 291 | 20240321 | 144200 | 5102083200 | 36450 | 36500 | 36500 | 36400 | 331 |
| 292 | 20240321 | 144100 | 5090008750 | 36550 | 36500 | 36550 | 36450 | 95 |
| 293 | 20240321 | 144000 | 5086542650 | 36450 | 36500 | 36500 | 36400 | 286 |
| 294 | 20240321 | 143900 | 5076117400 | 36500 | 36500 | 36500 | 36450 | 119 |
| 295 | 20240321 | 143800 | 5071779000 | 36500 | 36450 | 36500 | 36450 | 313 |
| 296 | 20240321 | 143700 | 5060359000 | 36450 | 36450 | 36450 | 36400 | 458 |
| 297 | 20240321 | 143600 | 5043671000 | 36400 | 36450 | 36450 | 36400 | 224 |
| 298 | 20240321 | 143500 | 5035512250 | 36450 | 36400 | 36450 | 36400 | 282 |
| 299 | 20240321 | 143400 | 5025243350 | 36450 | 36450 | 36450 | 36400 | 373 |
| 300 | 20240321 | 143300 | 5011654800 | 36400 | 36400 | 36450 | 36400 | 79 |
| 301 | 20240321 | 143200 | 5008778800 | 36450 | 36450 | 36450 | 36450 | 233 |
| 302 | 20240321 | 143100 | 5000285950 | 36450 | 36500 | 36500 | 36450 | 128 |
| 303 | 20240321 | 143000 | 4995619100 | 36500 | 36500 | 36600 | 36450 | 2760 |
| 304 | 20240321 | 142900 | 4894919550 | 36450 | 36500 | 36500 | 36450 | 53 |
| 305 | 20240321 | 142800 | 4892986300 | 36500 | 36400 | 36500 | 36400 | 355 |
| 306 | 20240321 | 142700 | 4880040300 | 36400 | 36500 | 36500 | 36350 | 6450 |
| 307 | 20240321 | 142600 | 4644961450 | 36550 | 36500 | 36550 | 36500 | 645 |
| 308 | 20240321 | 142500 | 4621407350 | 36500 | 36500 | 36550 | 36500 | 805 |
| 309 | 20240321 | 142400 | 4592021500 | 36550 | 36550 | 36550 | 36500 | 742 |
| 310 | 20240321 | 142300 | 4564904550 | 36500 | 36500 | 36500 | 36500 | 95 |
| 311 | 20240321 | 142200 | 4561437050 | 36500 | 36500 | 36550 | 36500 | 499 |
| 312 | 20240321 | 142100 | 4543203050 | 36500 | 36500 | 36500 | 36500 | 77 |
| 313 | 20240321 | 142000 | 4540392550 | 36500 | 36500 | 36550 | 36500 | 58 |
| 314 | 20240321 | 141900 | 4538275350 | 36600 | 36550 | 36650 | 36500 | 564 |
| 315 | 20240321 | 141800 | 4517643900 | 36550 | 36550 | 36600 | 36550 | 159 |
| 316 | 20240321 | 141700 | 4511825900 | 36550 | 36550 | 36600 | 36550 | 477 |
| 317 | 20240321 | 141600 | 4494374850 | 36550 | 36550 | 36550 | 36550 | 63 |
| 318 | 20240321 | 141500 | 4492072200 | 36550 | 36550 | 36550 | 36550 | 11 |
| 319 | 20240321 | 141400 | 4491670150 | 36550 | 36550 | 36550 | 36550 | 1 |
| 320 | 20240321 | 141300 | 4491633600 | 36550 | 36550 | 36550 | 36550 | 300 |
| 321 | 20240321 | 141200 | 4480668600 | 36550 | 36600 | 36600 | 36500 | 111 |
| 322 | 20240321 | 141100 | 4476610600 | 36550 | 36550 | 36550 | 36550 | 216 |
| 323 | 20240321 | 141000 | 4468715800 | 36550 | 36550 | 36550 | 36500 | 620 |
| 324 | 20240321 | 140900 | 4446077250 | 36550 | 36500 | 36550 | 36500 | 253 |
| 325 | 20240321 | 140800 | 4436832550 | 36500 | 36500 | 36550 | 36500 | 167 |
| 326 | 20240321 | 140700 | 4430731100 | 36500 | 36500 | 36550 | 36500 | 591 |
| 327 | 20240321 | 140600 | 4409138400 | 36550 | 36500 | 36550 | 36500 | 3 |
| 328 | 20240321 | 140500 | 4409028850 | 36500 | 36450 | 36550 | 36450 | 199 |
| 329 | 20240321 | 140400 | 4401766750 | 36550 | 36500 | 36550 | 36450 | 149 |
| 330 | 20240321 | 140300 | 4396327450 | 36500 | 36550 | 36550 | 36500 | 4700 |
| 331 | 20240321 | 140200 | 4224748000 | 36550 | 36550 | 36550 | 36500 | 36 |
| 332 | 20240321 | 140100 | 4223432250 | 36500 | 36500 | 36500 | 36500 | 21 |
| 333 | 20240321 | 140000 | 4222665750 | 36550 | 36600 | 36650 | 36550 | 2031 |
| 334 | 20240321 | 135900 | 4148370000 | 36650 | 36600 | 36650 | 36600 | 393 |
| 335 | 20240321 | 135800 | 4133968700 | 36600 | 36600 | 36650 | 36600 | 32 |
| 336 | 20240321 | 135700 | 4132797450 | 36650 | 36600 | 36650 | 36600 | 273 |
| 337 | 20240321 | 135600 | 4122793450 | 36600 | 36700 | 36700 | 36600 | 128 |
| 338 | 20240321 | 135500 | 4118100150 | 36700 | 36600 | 36700 | 36600 | 493 |
| 339 | 20240321 | 135400 | 4100026800 | 36600 | 36600 | 36650 | 36600 | 246 |
| 340 | 20240321 | 135300 | 4091016100 | 36600 | 36650 | 36650 | 36600 | 875 |
| 341 | 20240321 | 135200 | 4058985850 | 36650 | 36650 | 36650 | 36600 | 403 |
| 342 | 20240321 | 135100 | 4044215950 | 36650 | 36650 | 36650 | 36650 | 256 |
| 343 | 20240321 | 135000 | 4034833550 | 36650 | 36650 | 36650 | 36600 | 252 |
| 344 | 20240321 | 134900 | 4025599750 | 36650 | 36650 | 36700 | 36600 | 311 |
| 345 | 20240321 | 134800 | 4014200050 | 36700 | 36650 | 36700 | 36600 | 220 |
| 346 | 20240321 | 134700 | 4006142400 | 36650 | 36650 | 36650 | 36600 | 264 |
| 347 | 20240321 | 134600 | 3996468250 | 36650 | 36700 | 36700 | 36600 | 625 |
| 348 | 20240321 | 134500 | 3973560350 | 36650 | 36700 | 36700 | 36650 | 77 |
| 349 | 20240321 | 134400 | 3970736600 | 36700 | 36700 | 36700 | 36700 | 245 |
| 350 | 20240321 | 134300 | 3961745100 | 36650 | 36700 | 36700 | 36650 | 175 |
| 351 | 20240321 | 134200 | 3955324350 | 36700 | 36750 | 36750 | 36700 | 137 |
| 352 | 20240321 | 134100 | 3950293050 | 36750 | 36700 | 36750 | 36700 | 480 |
| 353 | 20240321 | 134000 | 3932661850 | 36650 | 36700 | 36700 | 36600 | 394 |
| 354 | 20240321 | 133900 | 3918215400 | 36700 | 36750 | 36750 | 36700 | 477 |
| 355 | 20240321 | 133800 | 3900692050 | 36700 | 36700 | 36700 | 36700 | 20 |
| 356 | 20240321 | 133700 | 3899958050 | 36650 | 36650 | 36700 | 36650 | 101 |
| 357 | 20240321 | 133600 | 3896254550 | 36800 | 36650 | 36800 | 36650 | 143 |
| 358 | 20240321 | 133500 | 3890992900 | 36650 | 36750 | 36800 | 36650 | 422 |
| 359 | 20240321 | 133400 | 3875483300 | 36750 | 36800 | 36800 | 36700 | 245 |
| 360 | 20240321 | 133300 | 3866474800 | 36700 | 36700 | 36700 | 36700 | 309 |
| 361 | 20240321 | 133200 | 3855134500 | 36700 | 36700 | 36700 | 36650 | 218 |
| 362 | 20240321 | 133100 | 3847133950 | 36650 | 36700 | 36700 | 36650 | 199 |
| 363 | 20240321 | 133000 | 3839836900 | 36700 | 36650 | 36750 | 36650 | 766 |
| 364 | 20240321 | 132900 | 3811723450 | 36650 | 36650 | 36650 | 36600 | 90 |
| 365 | 20240321 | 132800 | 3808427650 | 36600 | 36650 | 36650 | 36600 | 203 |
| 366 | 20240321 | 132700 | 3800987800 | 36650 | 36600 | 36650 | 36600 | 31 |
| 367 | 20240321 | 132600 | 3799853050 | 36600 | 36750 | 36800 | 36600 | 1406 |
| 368 | 20240321 | 132500 | 3748342800 | 36750 | 36750 | 36750 | 36750 | 265 |
| 369 | 20240321 | 132400 | 3738604050 | 36700 | 36700 | 36750 | 36700 | 253 |
| 370 | 20240321 | 132300 | 3729307650 | 36700 | 36650 | 36700 | 36650 | 83 |
| 371 | 20240321 | 132200 | 3726265650 | 36650 | 36850 | 36850 | 36650 | 294 |
| 372 | 20240321 | 132100 | 3715457000 | 36850 | 36750 | 36850 | 36750 | 518 |
| 373 | 20240321 | 132000 | 3696392950 | 36750 | 36800 | 36800 | 36750 | 370 |
| 374 | 20240321 | 131900 | 3682793600 | 36800 | 36700 | 36800 | 36700 | 289 |
| 375 | 20240321 | 131800 | 3672158500 | 36700 | 36800 | 36800 | 36700 | 388 |
| 376 | 20240321 | 131700 | 3657904200 | 36800 | 36750 | 36800 | 36700 | 256 |
| 377 | 20240321 | 131600 | 3648497900 | 36800 | 36750 | 36800 | 36700 | 365 |
| 378 | 20240321 | 131500 | 3635078450 | 36700 | 36750 | 36750 | 36700 | 245 |
| 379 | 20240321 | 131400 | 3626079450 | 36700 | 36700 | 36700 | 36700 | 322 |
| 380 | 20240321 | 131300 | 3614262050 | 36700 | 36700 | 36700 | 36700 | 124 |
| 381 | 20240321 | 131200 | 3609711250 | 36700 | 36700 | 36750 | 36700 | 50 |
| 382 | 20240321 | 131100 | 3607873950 | 36700 | 36700 | 36750 | 36650 | 1189 |
| 383 | 20240321 | 131000 | 3564227100 | 36700 | 36700 | 36700 | 36700 | 58 |
| 384 | 20240321 | 130900 | 3562098500 | 36700 | 36800 | 36800 | 36700 | 362 |
| 385 | 20240321 | 130800 | 3548780050 | 36800 | 36850 | 36850 | 36750 | 303 |
| 386 | 20240321 | 130700 | 3537615050 | 36850 | 36750 | 36850 | 36750 | 83 |
| 387 | 20240321 | 130600 | 3534563950 | 36750 | 36750 | 36750 | 36750 | 1 |
| 388 | 20240321 | 130500 | 3534527200 | 36750 | 36800 | 36800 | 36750 | 336 |
| 389 | 20240321 | 130400 | 3522163750 | 36800 | 36750 | 36800 | 36750 | 129 |
| 390 | 20240321 | 130300 | 3517416600 | 36750 | 36800 | 36800 | 36750 | 176 |
| 391 | 20240321 | 130200 | 3510943450 | 36800 | 36850 | 36850 | 36800 | 484 |
| 392 | 20240321 | 130100 | 3493127800 | 36800 | 36850 | 36850 | 36800 | 310 |
| 393 | 20240321 | 130000 | 3481705600 | 36850 | 36750 | 36850 | 36750 | 72 |
| 394 | 20240321 | 125900 | 3479056200 | 36750 | 36800 | 36800 | 36750 | 498 |
| 395 | 20240321 | 125800 | 3460731900 | 36800 | 36800 | 36850 | 36800 | 1510 |
| 396 | 20240321 | 125700 | 3405110200 | 36750 | 36800 | 36800 | 36750 | 106 |
| 397 | 20240321 | 125600 | 3401212850 | 36800 | 36800 | 36800 | 36750 | 316 |
| 398 | 20240321 | 125500 | 3389586200 | 36800 | 36750 | 36800 | 36750 | 88 |
| 399 | 20240321 | 125400 | 3386351850 | 36750 | 36700 | 36800 | 36700 | 456 |
| 400 | 20240321 | 125300 | 3369588050 | 36700 | 36700 | 36700 | 36700 | 38 |
| 401 | 20240321 | 125200 | 3368193450 | 36700 | 36700 | 36700 | 36700 | 46 |
| 402 | 20240321 | 125100 | 3366505250 | 36700 | 36650 | 36700 | 36650 | 15 |
| 403 | 20240321 | 125000 | 3365954800 | 36700 | 36800 | 36800 | 36700 | 1233 |
| 404 | 20240321 | 124900 | 3320652250 | 36750 | 36800 | 36800 | 36750 | 175 |
| 405 | 20240321 | 124800 | 3314216150 | 36800 | 36750 | 36800 | 36750 | 415 |
| 406 | 20240321 | 124700 | 3298948800 | 36750 | 36750 | 36750 | 36750 | 370 |
| 407 | 20240321 | 124600 | 3285351300 | 36750 | 36750 | 36750 | 36750 | 32 |
| 408 | 20240321 | 124500 | 3284175300 | 36750 | 36800 | 36800 | 36750 | 83 |
| 409 | 20240321 | 124400 | 3281121350 | 36800 | 36750 | 36800 | 36750 | 274 |
| 410 | 20240321 | 124300 | 3271040300 | 36750 | 36700 | 36750 | 36700 | 256 |
| 411 | 20240321 | 124200 | 3261633850 | 36700 | 36700 | 36700 | 36700 | 112 |
| 412 | 20240321 | 124100 | 3257523450 | 36750 | 36750 | 36800 | 36750 | 394 |
| 413 | 20240321 | 124000 | 3243043850 | 36750 | 36750 | 36750 | 36750 | 107 |
| 414 | 20240321 | 123900 | 3239111600 | 36800 | 36800 | 36800 | 36800 | 713 |
| 415 | 20240321 | 123800 | 3212873200 | 36800 | 36800 | 36800 | 36750 | 273 |
| 416 | 20240321 | 123700 | 3202828750 | 36750 | 36750 | 36800 | 36750 | 414 |
| 417 | 20240321 | 123600 | 3187611850 | 36750 | 36750 | 36800 | 36750 | 303 |
| 418 | 20240321 | 123500 | 3176468800 | 36750 | 36700 | 36750 | 36700 | 1110 |
| 419 | 20240321 | 123400 | 3135682300 | 36700 | 36700 | 36700 | 36700 | 777 |
| 420 | 20240321 | 123300 | 3107166400 | 36650 | 36700 | 36700 | 36650 | 449 |
| 421 | 20240321 | 123200 | 3090691750 | 36700 | 36700 | 36700 | 36650 | 509 |
| 422 | 20240321 | 123100 | 3072011550 | 36700 | 36700 | 36700 | 36700 | 212 |
| 423 | 20240321 | 123000 | 3064231150 | 36650 | 36650 | 36700 | 36650 | 470 |
| 424 | 20240321 | 122900 | 3046984650 | 36650 | 36650 | 36650 | 36650 | 45 |
| 425 | 20240321 | 122800 | 3045335400 | 36650 | 36650 | 36650 | 36650 | 792 |
| 426 | 20240321 | 122700 | 3016308600 | 36600 | 36600 | 36650 | 36600 | 123 |
| 427 | 20240321 | 122600 | 3011806200 | 36600 | 36600 | 36650 | 36600 | 433 |
| 428 | 20240321 | 122500 | 2995936850 | 36600 | 36600 | 36600 | 36600 | 176 |
| 429 | 20240321 | 122400 | 2989495250 | 36650 | 36600 | 36650 | 36600 | 6 |
| 430 | 20240321 | 122300 | 2989275400 | 36600 | 36650 | 36650 | 36600 | 101 |
| 431 | 20240321 | 122200 | 2985575300 | 36650 | 36650 | 36650 | 36650 | 34 |
| 432 | 20240321 | 122100 | 2984329200 | 36600 | 36650 | 36650 | 36600 | 44 |
| 433 | 20240321 | 122000 | 2982718700 | 36650 | 36650 | 36650 | 36600 | 31 |
| 434 | 20240321 | 121900 | 2981584000 | 36600 | 36600 | 36600 | 36600 | 51 |
| 435 | 20240321 | 121800 | 2979717400 | 36650 | 36650 | 36650 | 36600 | 131 |
| 436 | 20240321 | 121700 | 2974920350 | 36600 | 36550 | 36650 | 36550 | 3242 |
| 437 | 20240321 | 121600 | 2856264100 | 36550 | 36550 | 36600 | 36550 | 220 |
| 438 | 20240321 | 121500 | 2848212200 | 36550 | 36600 | 36600 | 36550 | 72 |
| 439 | 20240321 | 121400 | 2845580450 | 36550 | 36500 | 36550 | 36500 | 1764 |
| 440 | 20240321 | 121300 | 2781108400 | 36500 | 36550 | 36550 | 36500 | 38 |
| 441 | 20240321 | 121200 | 2779721000 | 36550 | 36500 | 36550 | 36500 | 278 |
| 442 | 20240321 | 121100 | 2769560150 | 36550 | 36600 | 36600 | 36550 | 458 |
| 443 | 20240321 | 121000 | 2752819800 | 36600 | 36550 | 36600 | 36500 | 1306 |
| 444 | 20240321 | 120900 | 2705085750 | 36550 | 36550 | 36550 | 36550 | 584 |
| 445 | 20240321 | 120800 | 2683740550 | 36550 | 36550 | 36600 | 36500 | 1204 |
| 446 | 20240321 | 120700 | 2639734300 | 36550 | 36550 | 36550 | 36550 | 530 |
| 447 | 20240321 | 120600 | 2620362800 | 36550 | 36550 | 36550 | 36550 | 104 |
| 448 | 20240321 | 120500 | 2616561600 | 36550 | 36550 | 36600 | 36550 | 434 |
| 449 | 20240321 | 120400 | 2600678750 | 36550 | 36600 | 36600 | 36550 | 31 |
| 450 | 20240321 | 120300 | 2599544200 | 36550 | 36550 | 36550 | 36500 | 1633 |
| 451 | 20240321 | 120200 | 2539859500 | 36550 | 36550 | 36550 | 36500 | 566 |
| 452 | 20240321 | 120100 | 2519172250 | 36500 | 36500 | 36550 | 36500 | 7 |
| 453 | 20240321 | 120000 | 2518916600 | 36550 | 36550 | 36550 | 36500 | 102 |
| 454 | 20240321 | 115900 | 2515190100 | 36500 | 36550 | 36550 | 36500 | 43 |
| 455 | 20240321 | 115800 | 2513620550 | 36550 | 36550 | 36550 | 36500 | 25 |
| 456 | 20240321 | 115700 | 2512706850 | 36550 | 36550 | 36600 | 36500 | 853 |
| 457 | 20240321 | 115600 | 2481529200 | 36550 | 36500 | 36550 | 36500 | 2747 |
| 458 | 20240321 | 115500 | 2381127100 | 36500 | 36500 | 36550 | 36500 | 271 |
| 459 | 20240321 | 115400 | 2371232800 | 36550 | 36550 | 36550 | 36500 | 86 |
| 460 | 20240321 | 115300 | 2368089600 | 36550 | 36500 | 36550 | 36500 | 675 |
| 461 | 20240321 | 115200 | 2343444950 | 36500 | 36500 | 36550 | 36500 | 171 |
| 462 | 20240321 | 115100 | 2337200250 | 36550 | 36500 | 36550 | 36500 | 48 |
| 463 | 20240321 | 115000 | 2335448000 | 36500 | 36500 | 36550 | 36500 | 1183 |
| 464 | 20240321 | 114900 | 2292268400 | 36500 | 36450 | 36500 | 36400 | 180 |
| 465 | 20240321 | 114800 | 2285707350 | 36400 | 36400 | 36450 | 36400 | 204 |
| 466 | 20240321 | 114700 | 2278271650 | 36450 | 36400 | 36450 | 36400 | 109 |
| 467 | 20240321 | 114600 | 2274302200 | 36450 | 36450 | 36450 | 36400 | 114 |
| 468 | 20240321 | 114500 | 2270147000 | 36450 | 36450 | 36450 | 36400 | 114 |
| 469 | 20240321 | 114400 | 2265991750 | 36450 | 36450 | 36450 | 36400 | 49 |
| 470 | 20240321 | 114300 | 2264205750 | 36400 | 36500 | 36500 | 36400 | 264 |
| 471 | 20240321 | 114200 | 2254586400 | 36450 | 36400 | 36450 | 36400 | 139 |
| 472 | 20240321 | 114100 | 2249520000 | 36450 | 36450 | 36450 | 36450 | 462 |
| 473 | 20240321 | 114000 | 2232680100 | 36450 | 36450 | 36500 | 36450 | 185 |
| 474 | 20240321 | 113900 | 2225931750 | 36450 | 36450 | 36500 | 36450 | 9 |
| 475 | 20240321 | 113800 | 2225603650 | 36450 | 36450 | 36500 | 36450 | 1286 |
| 476 | 20240321 | 113700 | 2178727200 | 36450 | 36450 | 36450 | 36400 | 38 |
| 477 | 20240321 | 113600 | 2177343800 | 36400 | 36400 | 36400 | 36400 | 628 |
| 478 | 20240321 | 113500 | 2154484600 | 36450 | 36400 | 36450 | 36400 | 55 |
| 479 | 20240321 | 113400 | 2152482450 | 36400 | 36350 | 36450 | 36350 | 38 |
| 480 | 20240321 | 113300 | 2151099000 | 36350 | 36400 | 36450 | 36350 | 1498 |
| 481 | 20240321 | 113200 | 2096573100 | 36400 | 36400 | 36450 | 36350 | 698 |
| 482 | 20240321 | 113100 | 2071176700 | 36450 | 36400 | 36450 | 36400 | 15 |
| 483 | 20240321 | 113000 | 2070630450 | 36400 | 36400 | 36400 | 36350 | 277 |
| 484 | 20240321 | 112900 | 2060549200 | 36350 | 36400 | 36400 | 36350 | 113 |
| 485 | 20240321 | 112800 | 2056437050 | 36400 | 36400 | 36450 | 36400 | 602 |
| 486 | 20240321 | 112700 | 2034523400 | 36400 | 36450 | 36450 | 36400 | 504 |
| 487 | 20240321 | 112600 | 2016177700 | 36450 | 36400 | 36450 | 36400 | 6 |
| 488 | 20240321 | 112500 | 2015959100 | 36450 | 36350 | 36450 | 36350 | 982 |
| 489 | 20240321 | 112400 | 1980214100 | 36300 | 36350 | 36350 | 36300 | 759 |
| 490 | 20240321 | 112300 | 1952626550 | 36350 | 36350 | 36400 | 36350 | 52 |
| 491 | 20240321 | 112200 | 1950736200 | 36350 | 36400 | 36400 | 36250 | 635 |
| 492 | 20240321 | 112100 | 1927662800 | 36350 | 36250 | 36350 | 36250 | 1548 |
| 493 | 20240321 | 112000 | 1871397250 | 36250 | 36250 | 36300 | 36250 | 33 |
| 494 | 20240321 | 111900 | 1870200950 | 36250 | 36300 | 36300 | 36250 | 922 |
| 495 | 20240321 | 111800 | 1836778400 | 36300 | 36250 | 36300 | 36200 | 11 |
| 496 | 20240321 | 111700 | 1836379700 | 36250 | 36300 | 36300 | 36250 | 2757 |
| 497 | 20240321 | 111600 | 1736426850 | 36300 | 36300 | 36350 | 36300 | 224 |
| 498 | 20240321 | 111500 | 1728293950 | 36300 | 36250 | 36350 | 36250 | 183 |
| 499 | 20240321 | 111400 | 1721654850 | 36200 | 36250 | 36300 | 36200 | 482 |
| 500 | 20240321 | 111300 | 1704180700 | 36200 | 36250 | 36300 | 36200 | 224 |
| 501 | 20240321 | 111200 | 1696065000 | 36300 | 36250 | 36350 | 36200 | 6062 |
| 502 | 20240321 | 111100 | 1476090850 | 36250 | 36200 | 36250 | 36200 | 155 |
| 503 | 20240321 | 111000 | 1470472450 | 36250 | 36250 | 36250 | 36200 | 31 |
| 504 | 20240321 | 110900 | 1469350150 | 36200 | 36200 | 36250 | 36200 | 46 |
| 505 | 20240321 | 110800 | 1467684800 | 36200 | 36100 | 36250 | 36100 | 189 |
| 506 | 20240321 | 110700 | 1460844000 | 36100 | 36150 | 36200 | 36100 | 173 |
| 507 | 20240321 | 110600 | 1454597150 | 36200 | 36200 | 36200 | 36200 | 3 |
| 508 | 20240321 | 110500 | 1454488550 | 36100 | 36200 | 36200 | 36100 | 603 |
| 509 | 20240321 | 110400 | 1432664850 | 36150 | 36150 | 36150 | 36150 | 1 |
| 510 | 20240321 | 110300 | 1432628700 | 36100 | 36150 | 36200 | 36100 | 103 |
| 511 | 20240321 | 110200 | 1428907400 | 36150 | 36150 | 36200 | 36100 | 55 |
| 512 | 20240321 | 110100 | 1426919950 | 36100 | 36150 | 36150 | 36100 | 58 |
| 513 | 20240321 | 110000 | 1424824650 | 36150 | 36150 | 36200 | 36100 | 24 |
| 514 | 20240321 | 105900 | 1423958000 | 36200 | 36150 | 36250 | 36100 | 273 |
| 515 | 20240321 | 105800 | 1414069100 | 36150 | 36150 | 36150 | 36100 | 45 |
| 516 | 20240321 | 105700 | 1412444100 | 36150 | 36100 | 36150 | 36100 | 109 |
| 517 | 20240321 | 105600 | 1408504200 | 36100 | 36150 | 36200 | 36100 | 215 |
| 518 | 20240321 | 105500 | 1400729850 | 36150 | 36100 | 36150 | 36100 | 17 |
| 519 | 20240321 | 105400 | 1400115350 | 36150 | 36100 | 36150 | 36100 | 46 |
| 520 | 20240321 | 105300 | 1398454600 | 36150 | 36100 | 36200 | 36100 | 52 |
| 521 | 20240321 | 105200 | 1396576800 | 36150 | 36200 | 36200 | 36150 | 57 |
| 522 | 20240321 | 105100 | 1394516050 | 36200 | 36200 | 36200 | 36200 | 4 |
| 523 | 20240321 | 105000 | 1394371250 | 36150 | 36200 | 36200 | 36150 | 99 |
| 524 | 20240321 | 104900 | 1390792350 | 36200 | 36200 | 36250 | 36150 | 1075 |
| 525 | 20240321 | 104800 | 1351920650 | 36250 | 36200 | 36250 | 36200 | 60 |
| 526 | 20240321 | 104700 | 1349746200 | 36200 | 36150 | 36200 | 36150 | 939 |
| 527 | 20240321 | 104600 | 1315801250 | 36150 | 36200 | 36200 | 36150 | 946 |
| 528 | 20240321 | 104500 | 1281602700 | 36200 | 36150 | 36200 | 36150 | 32 |
| 529 | 20240321 | 104400 | 1280445750 | 36150 | 36200 | 36200 | 36150 | 33 |
| 530 | 20240321 | 104300 | 1279252700 | 36150 | 36150 | 36150 | 36150 | 71 |
| 531 | 20240321 | 104200 | 1276686050 | 36150 | 36200 | 36250 | 36150 | 222 |
| 532 | 20240321 | 104100 | 1268650850 | 36200 | 36200 | 36200 | 36150 | 659 |
| 533 | 20240321 | 104000 | 1244795150 | 36150 | 36200 | 36200 | 36150 | 63 |
| 534 | 20240321 | 103900 | 1242517600 | 36150 | 36200 | 36200 | 36150 | 48 |
| 535 | 20240321 | 103800 | 1240782150 | 36200 | 36200 | 36200 | 36150 | 131 |
| 536 | 20240321 | 103700 | 1236041650 | 36200 | 36150 | 36200 | 36150 | 34 |
| 537 | 20240321 | 103600 | 1234812450 | 36200 | 36200 | 36200 | 36150 | 77 |
| 538 | 20240321 | 103500 | 1232028250 | 36150 | 36150 | 36200 | 36150 | 80 |
| 539 | 20240321 | 103400 | 1229135150 | 36200 | 36150 | 36200 | 36150 | 197 |
| 540 | 20240321 | 103300 | 1222013450 | 36150 | 36200 | 36200 | 36150 | 72 |
| 541 | 20240321 | 103200 | 1219410600 | 36200 | 36200 | 36250 | 36200 | 972 |
| 542 | 20240321 | 103100 | 1184224050 | 36250 | 36200 | 36250 | 36200 | 46 |
| 543 | 20240321 | 103000 | 1182558800 | 36250 | 36250 | 36250 | 36200 | 66 |
| 544 | 20240321 | 102900 | 1180167350 | 36250 | 36250 | 36300 | 36250 | 57 |
| 545 | 20240321 | 102800 | 1178098450 | 36200 | 36200 | 36250 | 36200 | 81 |
| 546 | 20240321 | 102700 | 1175166200 | 36200 | 36250 | 36250 | 36200 | 99 |
| 547 | 20240321 | 102600 | 1171580650 | 36300 | 36300 | 36300 | 36200 | 131 |
| 548 | 20240321 | 102500 | 1166828450 | 36250 | 36300 | 36300 | 36200 | 10 |
| 549 | 20240321 | 102400 | 1166466200 | 36200 | 36200 | 36250 | 36200 | 44 |
| 550 | 20240321 | 102300 | 1164873350 | 36250 | 36200 | 36250 | 36200 | 83 |
| 551 | 20240321 | 102200 | 1161866100 | 36250 | 36250 | 36250 | 36200 | 69 |
| 552 | 20240321 | 102100 | 1159365600 | 36250 | 36250 | 36300 | 36200 | 340 |
| 553 | 20240321 | 102000 | 1147040450 | 36200 | 36250 | 36250 | 36200 | 193 |
| 554 | 20240321 | 101900 | 1140050800 | 36250 | 36250 | 36300 | 36250 | 981 |
| 555 | 20240321 | 101800 | 1104446700 | 36250 | 36250 | 36250 | 36200 | 77 |
| 556 | 20240321 | 101700 | 1101655900 | 36200 | 36300 | 36350 | 36200 | 5581 |
| 557 | 20240321 | 101600 | 899078700 | 36350 | 36350 | 36350 | 36300 | 50 |
| 558 | 20240321 | 101500 | 897263250 | 36350 | 36350 | 36350 | 36300 | 115 |
| 559 | 20240321 | 101400 | 893083100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 560 | 20240321 | 101300 | 893083100 | 36350 | 36300 | 36350 | 36250 | 269 |
| 561 | 20240321 | 101200 | 883313700 | 36250 | 36300 | 36300 | 36250 | 48 |
| 562 | 20240321 | 101100 | 881573400 | 36300 | 36300 | 36300 | 36250 | 53 |
| 563 | 20240321 | 101000 | 879649550 | 36300 | 36200 | 36300 | 36200 | 134 |
| 564 | 20240321 | 100900 | 874795500 | 36200 | 36250 | 36250 | 36200 | 6 |
| 565 | 20240321 | 100800 | 874578050 | 36200 | 36250 | 36250 | 36200 | 198 |
| 566 | 20240321 | 100700 | 867402650 | 36250 | 36200 | 36300 | 36200 | 59 |
| 567 | 20240321 | 100600 | 865265350 | 36250 | 36300 | 36300 | 36250 | 36 |
| 568 | 20240321 | 100500 | 863958850 | 36300 | 36200 | 36300 | 36200 | 45 |
| 569 | 20240321 | 100400 | 862329600 | 36250 | 36250 | 36250 | 36250 | 51 |
| 570 | 20240321 | 100300 | 860480850 | 36200 | 36250 | 36250 | 36200 | 409 |
| 571 | 20240321 | 100200 | 845656000 | 36300 | 36300 | 36300 | 36250 | 7 |
| 572 | 20240321 | 100100 | 845401950 | 36300 | 36300 | 36300 | 36250 | 86 |
| 573 | 20240321 | 100000 | 842282250 | 36300 | 36300 | 36350 | 36250 | 98 |
| 574 | 20240321 | 095900 | 838725850 | 36300 | 36300 | 36350 | 36300 | 12 |
| 575 | 20240321 | 095800 | 838290050 | 36250 | 36300 | 36300 | 36250 | 58 |
| 576 | 20240321 | 095700 | 836185000 | 36300 | 36300 | 36300 | 36250 | 109 |
| 577 | 20240321 | 095600 | 832229900 | 36350 | 36350 | 36350 | 36350 | 109 |
| 578 | 20240321 | 095500 | 828267750 | 36300 | 36300 | 36350 | 36300 | 48 |
| 579 | 20240321 | 095400 | 826525300 | 36350 | 36350 | 36350 | 36300 | 69 |
| 580 | 20240321 | 095300 | 824017650 | 36350 | 36300 | 36350 | 36300 | 238 |
| 581 | 20240321 | 095200 | 815378100 | 36350 | 36350 | 36350 | 36300 | 49 |
| 582 | 20240321 | 095100 | 813597050 | 36350 | 36300 | 36350 | 36250 | 569 |
| 583 | 20240321 | 095000 | 792937300 | 36300 | 36300 | 36300 | 36250 | 110 |
| 584 | 20240321 | 094900 | 788945850 | 36250 | 36300 | 36300 | 36250 | 406 |
| 585 | 20240321 | 094800 | 774212650 | 36300 | 36250 | 36300 | 36250 | 29 |
| 586 | 20240321 | 094700 | 773161300 | 36250 | 36250 | 36250 | 36200 | 117 |
| 587 | 20240321 | 094600 | 768921650 | 36250 | 36200 | 36250 | 36200 | 255 |
| 588 | 20240321 | 094500 | 759681850 | 36200 | 36200 | 36250 | 36200 | 68 |
| 589 | 20240321 | 094400 | 757220150 | 36250 | 36200 | 36250 | 36200 | 12 |
| 590 | 20240321 | 094300 | 756785200 | 36250 | 36250 | 36250 | 36250 | 36 |
| 591 | 20240321 | 094200 | 755480200 | 36250 | 36250 | 36250 | 36200 | 627 |
| 592 | 20240321 | 094100 | 732753500 | 36250 | 36250 | 36250 | 36250 | 3 |
| 593 | 20240321 | 094000 | 732644750 | 36250 | 36250 | 36250 | 36200 | 103 |
| 594 | 20240321 | 093900 | 728915850 | 36200 | 36250 | 36250 | 36200 | 28 |
| 595 | 20240321 | 093800 | 727902100 | 36250 | 36200 | 36250 | 36200 | 105 |
| 596 | 20240321 | 093700 | 724101000 | 36250 | 36200 | 36250 | 36200 | 22 |
| 597 | 20240321 | 093600 | 723304550 | 36250 | 36250 | 36250 | 36200 | 263 |
| 598 | 20240321 | 093500 | 713778800 | 36200 | 36250 | 36250 | 36200 | 35 |
| 599 | 20240321 | 093400 | 712511650 | 36200 | 36250 | 36250 | 36150 | 1067 |
| 600 | 20240321 | 093300 | 673886600 | 36200 | 36200 | 36200 | 36200 | 4 |
| 601 | 20240321 | 093200 | 673741800 | 36250 | 36250 | 36250 | 36250 | 8 |
| 602 | 20240321 | 093100 | 673451800 | 36250 | 36200 | 36250 | 36200 | 45 |
| 603 | 20240321 | 093000 | 671822200 | 36200 | 36250 | 36250 | 36150 | 480 |
| 604 | 20240321 | 092900 | 654463800 | 36300 | 36150 | 36300 | 36150 | 77 |
| 605 | 20240321 | 092800 | 651672750 | 36200 | 36250 | 36250 | 36150 | 105 |
| 606 | 20240321 | 092700 | 647872350 | 36200 | 36200 | 36200 | 36200 | 179 |
| 607 | 20240321 | 092600 | 641392550 | 36300 | 36250 | 36300 | 36250 | 133 |
| 608 | 20240321 | 092500 | 636568850 | 36250 | 36250 | 36250 | 36250 | 35 |
| 609 | 20240321 | 092400 | 635300100 | 36250 | 36250 | 36250 | 36250 | 32 |
| 610 | 20240321 | 092300 | 634140100 | 36200 | 36200 | 36250 | 36100 | 287 |
| 611 | 20240321 | 092200 | 623754950 | 36200 | 36250 | 36250 | 36200 | 9 |
| 612 | 20240321 | 092100 | 623429000 | 36300 | 36200 | 36300 | 36200 | 1538 |
| 613 | 20240321 | 092000 | 567692950 | 36200 | 36150 | 36200 | 36150 | 305 |
| 614 | 20240321 | 091900 | 556663950 | 36150 | 36200 | 36200 | 36150 | 48 |
| 615 | 20240321 | 091800 | 554928500 | 36200 | 36200 | 36200 | 36150 | 125 |
| 616 | 20240321 | 091700 | 550407000 | 36200 | 36150 | 36200 | 36150 | 84 |
| 617 | 20240321 | 091600 | 547368600 | 36150 | 36200 | 36200 | 36150 | 53 |
| 618 | 20240321 | 091500 | 545451400 | 36200 | 36150 | 36200 | 36150 | 99 |
| 619 | 20240321 | 091400 | 541872350 | 36200 | 36150 | 36200 | 36150 | 15 |
| 620 | 20240321 | 091300 | 541329950 | 36150 | 36150 | 36200 | 36150 | 150 |
| 621 | 20240321 | 091200 | 535902750 | 36150 | 36200 | 36200 | 36100 | 535 |
| 622 | 20240321 | 091100 | 516562500 | 36200 | 36150 | 36200 | 36150 | 596 |
| 623 | 20240321 | 091000 | 495014900 | 36150 | 36250 | 36250 | 36150 | 826 |
| 624 | 20240321 | 090900 | 465122150 | 36250 | 36250 | 36250 | 36200 | 902 |
| 625 | 20240321 | 090800 | 432456650 | 36250 | 36350 | 36350 | 36250 | 6654 |
| 626 | 20240321 | 090700 | 190819100 | 36400 | 36350 | 36400 | 36300 | 743 |
| 627 | 20240321 | 090600 | 163825150 | 36350 | 36300 | 36350 | 36250 | 682 |
| 628 | 20240321 | 090500 | 139078600 | 36250 | 36350 | 36350 | 36250 | 378 |
| 629 | 20240321 | 090400 | 125355700 | 36350 | 36200 | 36350 | 36200 | 265 |
| 630 | 20240321 | 090300 | 115750000 | 36200 | 36300 | 36350 | 36200 | 699 |
| 631 | 20240321 | 090200 | 90375750 | 36300 | 36350 | 36400 | 36300 | 336 |
| 632 | 20240321 | 090100 | 78169200 | 36350 | 36300 | 36400 | 36150 | 969 |
| 633 | 20240321 | 090000 | 43060250 | 36300 | 36400 | 36450 | 36300 | 1183 |