32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 3 | 20240322 | 185000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20240322 | 184900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20240322 | 184800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20240322 | 184700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20240322 | 184600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20240322 | 184500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20240322 | 184400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20240322 | 184300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20240322 | 184200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20240322 | 184100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20240322 | 184000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20240322 | 183900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20240322 | 183800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20240322 | 183700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20240322 | 183600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20240322 | 183500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20240322 | 183400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20240322 | 183300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20240322 | 183200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20240322 | 183100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20240322 | 183000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20240322 | 182900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20240322 | 182800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20240322 | 182700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20240322 | 182600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20240322 | 182500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20240322 | 182400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20240322 | 182300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20240322 | 182200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20240322 | 182100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 33 | 20240322 | 182000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20240322 | 181900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20240322 | 181800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20240322 | 181700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20240322 | 181600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20240322 | 181500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20240322 | 181400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20240322 | 181300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20240322 | 181200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20240322 | 181100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20240322 | 181000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20240322 | 180900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20240322 | 180800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20240322 | 180700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20240322 | 180600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20240322 | 180500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20240322 | 180400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20240322 | 180300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20240322 | 180200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20240322 | 180100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20240322 | 180000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20240322 | 175900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20240322 | 175800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20240322 | 175700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20240322 | 175600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20240322 | 175500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20240322 | 175400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20240322 | 175300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20240322 | 175200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20240322 | 175100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 63 | 20240322 | 175000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20240322 | 174900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20240322 | 174800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20240322 | 174700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20240322 | 174600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20240322 | 174500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20240322 | 174400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20240322 | 174300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20240322 | 174200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20240322 | 174100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20240322 | 174000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20240322 | 173900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20240322 | 173800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20240322 | 173700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20240322 | 173600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20240322 | 173500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20240322 | 173400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20240322 | 173300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20240322 | 173200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20240322 | 173100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20240322 | 173000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20240322 | 172900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20240322 | 172800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20240322 | 172700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20240322 | 172600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20240322 | 172500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20240322 | 172400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20240322 | 172300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20240322 | 172200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20240322 | 172100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 93 | 20240322 | 172000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20240322 | 171900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20240322 | 171800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20240322 | 171700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20240322 | 171600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20240322 | 171500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20240322 | 171400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20240322 | 171300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20240322 | 171200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20240322 | 171100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20240322 | 171000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20240322 | 170900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20240322 | 170800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20240322 | 170700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20240322 | 170600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20240322 | 170500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20240322 | 170400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20240322 | 170300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20240322 | 170200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20240322 | 170100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20240322 | 170000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20240322 | 165900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20240322 | 165800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20240322 | 165700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20240322 | 165600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20240322 | 165500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20240322 | 165400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20240322 | 165300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20240322 | 165200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20240322 | 165100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 123 | 20240322 | 165000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20240322 | 164900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20240322 | 164800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20240322 | 164700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20240322 | 164600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20240322 | 164500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20240322 | 164400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20240322 | 164300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20240322 | 164200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20240322 | 164100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20240322 | 164000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20240322 | 163900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20240322 | 163800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20240322 | 163700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20240322 | 163600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20240322 | 163500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20240322 | 163400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20240322 | 163300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20240322 | 163200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20240322 | 163100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20240322 | 163000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20240322 | 162900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20240322 | 162800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20240322 | 162700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20240322 | 162600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20240322 | 162500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20240322 | 162400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20240322 | 162300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20240322 | 162200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20240322 | 162100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 153 | 20240322 | 162000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20240322 | 161900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20240322 | 161800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20240322 | 161700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20240322 | 161600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20240322 | 161500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20240322 | 161400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20240322 | 161300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20240322 | 161200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20240322 | 161100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20240322 | 161000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20240322 | 160900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20240322 | 160800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20240322 | 160700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20240322 | 160600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20240322 | 160500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20240322 | 160400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20240322 | 160300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20240322 | 160200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20240322 | 160100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20240322 | 160000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20240322 | 155900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20240322 | 155800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20240322 | 155700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20240322 | 155600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20240322 | 155500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20240322 | 155400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20240322 | 155300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20240322 | 155200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20240322 | 155100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 183 | 20240322 | 155000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20240322 | 154900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20240322 | 154800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20240322 | 154700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20240322 | 154600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20240322 | 154500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20240322 | 154400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20240322 | 154300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20240322 | 154200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20240322 | 154100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20240322 | 154000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20240322 | 153900 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20240322 | 153800 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20240322 | 153700 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20240322 | 153600 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20240322 | 153500 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20240322 | 153400 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20240322 | 153300 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20240322 | 153200 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20240322 | 153100 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20240322 | 153000 | 12375830950 | 42100 | 42100 | 42100 | 42100 | 7397 |
| 204 | 20240322 | 152900 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240322 | 152800 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240322 | 152700 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240322 | 152600 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240322 | 152500 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240322 | 152400 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240322 | 152300 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240322 | 152200 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240322 | 152100 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 213 | 20240322 | 152000 | 12064417250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240322 | 151900 | 12064417250 | 42200 | 42300 | 42300 | 42200 | 1349 |
| 215 | 20240322 | 151800 | 12007451950 | 42300 | 42250 | 42350 | 42250 | 391 |
| 216 | 20240322 | 151700 | 11990918650 | 42300 | 42250 | 42300 | 42200 | 1184 |
| 217 | 20240322 | 151600 | 11940871150 | 42250 | 42250 | 42250 | 42200 | 566 |
| 218 | 20240322 | 151500 | 11916972100 | 42200 | 42150 | 42200 | 42150 | 803 |
| 219 | 20240322 | 151400 | 11883105050 | 42150 | 42150 | 42150 | 42100 | 324 |
| 220 | 20240322 | 151300 | 11869463450 | 42150 | 42150 | 42150 | 42100 | 80 |
| 221 | 20240322 | 151200 | 11866092200 | 42100 | 42150 | 42150 | 42100 | 402 |
| 222 | 20240322 | 151100 | 11849159050 | 42100 | 42100 | 42150 | 42100 | 238 |
| 223 | 20240322 | 151000 | 11839129100 | 42050 | 42150 | 42150 | 42050 | 206 |
| 224 | 20240322 | 150900 | 11830454150 | 42150 | 42050 | 42150 | 42050 | 476 |
| 225 | 20240322 | 150800 | 11810416900 | 42100 | 42050 | 42150 | 42050 | 284 |
| 226 | 20240322 | 150700 | 11798465000 | 42100 | 42100 | 42100 | 42100 | 53 |
| 227 | 20240322 | 150600 | 11796233700 | 42050 | 42050 | 42100 | 42050 | 331 |
| 228 | 20240322 | 150500 | 11782313500 | 42100 | 42050 | 42100 | 42050 | 433 |
| 229 | 20240322 | 150400 | 11764097200 | 42050 | 42050 | 42100 | 42050 | 391 |
| 230 | 20240322 | 150300 | 11747654500 | 42100 | 42100 | 42100 | 42050 | 447 |
| 231 | 20240322 | 150200 | 11728837000 | 42150 | 42050 | 42150 | 42050 | 810 |
| 232 | 20240322 | 150100 | 11694761650 | 42050 | 42000 | 42050 | 42000 | 106 |
| 233 | 20240322 | 150000 | 11690305000 | 42000 | 42000 | 42050 | 42000 | 131 |
| 234 | 20240322 | 145900 | 11684801250 | 42050 | 42050 | 42100 | 42050 | 521 |
| 235 | 20240322 | 145800 | 11662892800 | 42050 | 42050 | 42050 | 42000 | 879 |
| 236 | 20240322 | 145700 | 11625930950 | 42050 | 42100 | 42100 | 42050 | 443 |
| 237 | 20240322 | 145600 | 11607302750 | 42100 | 42100 | 42100 | 42050 | 937 |
| 238 | 20240322 | 145500 | 11567890750 | 42100 | 42150 | 42150 | 42100 | 511 |
| 239 | 20240322 | 145400 | 11546377600 | 42150 | 42150 | 42150 | 42100 | 425 |
| 240 | 20240322 | 145300 | 11528484250 | 42150 | 42100 | 42150 | 42100 | 276 |
| 241 | 20240322 | 145200 | 11516861000 | 42100 | 42100 | 42150 | 42100 | 418 |
| 242 | 20240322 | 145100 | 11499258400 | 42150 | 42150 | 42150 | 42100 | 31 |
| 243 | 20240322 | 145000 | 11497952500 | 42150 | 42100 | 42150 | 42100 | 96 |
| 244 | 20240322 | 144900 | 11493906900 | 42150 | 42150 | 42150 | 42100 | 250 |
| 245 | 20240322 | 144800 | 11483371000 | 42150 | 42150 | 42150 | 42150 | 40 |
| 246 | 20240322 | 144700 | 11481685000 | 42150 | 42200 | 42200 | 42150 | 454 |
| 247 | 20240322 | 144600 | 11462548800 | 42200 | 42150 | 42200 | 42150 | 41 |
| 248 | 20240322 | 144500 | 11460819950 | 42200 | 42200 | 42200 | 42150 | 264 |
| 249 | 20240322 | 144400 | 11449682000 | 42200 | 42200 | 42250 | 42150 | 236 |
| 250 | 20240322 | 144300 | 11439722250 | 42150 | 42150 | 42200 | 42150 | 52 |
| 251 | 20240322 | 144200 | 11437527950 | 42200 | 42150 | 42200 | 42100 | 109 |
| 252 | 20240322 | 144100 | 11432933600 | 42200 | 42200 | 42250 | 42200 | 189 |
| 253 | 20240322 | 144000 | 11424956750 | 42250 | 42150 | 42250 | 42100 | 495 |
| 254 | 20240322 | 143900 | 11404072400 | 42150 | 42150 | 42150 | 42100 | 123 |
| 255 | 20240322 | 143800 | 11398890550 | 42150 | 42100 | 42200 | 42100 | 518 |
| 256 | 20240322 | 143700 | 11377056450 | 42100 | 42200 | 42200 | 42100 | 221 |
| 257 | 20240322 | 143600 | 11367740350 | 42200 | 42200 | 42200 | 42100 | 17 |
| 258 | 20240322 | 143500 | 11367023650 | 42150 | 42100 | 42150 | 42100 | 485 |
| 259 | 20240322 | 143400 | 11346583500 | 42150 | 42150 | 42150 | 42100 | 193 |
| 260 | 20240322 | 143300 | 11338448600 | 42150 | 42100 | 42200 | 42100 | 197 |
| 261 | 20240322 | 143200 | 11330144650 | 42150 | 42200 | 42200 | 42150 | 232 |
| 262 | 20240322 | 143100 | 11320362350 | 42200 | 42200 | 42200 | 42200 | 169 |
| 263 | 20240322 | 143000 | 11313230550 | 42100 | 42150 | 42200 | 42100 | 924 |
| 264 | 20240322 | 142900 | 11274305750 | 42150 | 42150 | 42150 | 42150 | 83 |
| 265 | 20240322 | 142800 | 11270807300 | 42200 | 42150 | 42200 | 42150 | 108 |
| 266 | 20240322 | 142700 | 11266254800 | 42150 | 42150 | 42150 | 42150 | 60 |
| 267 | 20240322 | 142600 | 11263725800 | 42200 | 42150 | 42200 | 42150 | 1281 |
| 268 | 20240322 | 142500 | 11209693950 | 42200 | 42200 | 42200 | 42200 | 114 |
| 269 | 20240322 | 142400 | 11204883150 | 42200 | 42150 | 42200 | 42150 | 636 |
| 270 | 20240322 | 142300 | 11178070150 | 42200 | 42150 | 42200 | 42100 | 626 |
| 271 | 20240322 | 142200 | 11151685100 | 42150 | 42150 | 42150 | 42150 | 35 |
| 272 | 20240322 | 142100 | 11150209850 | 42150 | 42100 | 42200 | 42100 | 105 |
| 273 | 20240322 | 142000 | 11145780000 | 42150 | 42200 | 42200 | 42150 | 1044 |
| 274 | 20240322 | 141900 | 11101737600 | 42200 | 42250 | 42250 | 42200 | 175 |
| 275 | 20240322 | 141800 | 11094351200 | 42200 | 42200 | 42200 | 42200 | 79 |
| 276 | 20240322 | 141700 | 11091017400 | 42200 | 42250 | 42300 | 42200 | 308 |
| 277 | 20240322 | 141600 | 11078009250 | 42150 | 42150 | 42150 | 42150 | 1031 |
| 278 | 20240322 | 141500 | 11034552600 | 42100 | 42250 | 42250 | 42100 | 344 |
| 279 | 20240322 | 141400 | 11020059700 | 42100 | 42250 | 42250 | 42100 | 484 |
| 280 | 20240322 | 141300 | 10999644250 | 42250 | 42350 | 42350 | 42250 | 804 |
| 281 | 20240322 | 141200 | 10965645950 | 42350 | 42350 | 42350 | 42350 | 35 |
| 282 | 20240322 | 141100 | 10964163700 | 42350 | 42300 | 42350 | 42300 | 104 |
| 283 | 20240322 | 141000 | 10959761050 | 42300 | 42300 | 42300 | 42300 | 68 |
| 284 | 20240322 | 140900 | 10956884650 | 42300 | 42300 | 42300 | 42200 | 476 |
| 285 | 20240322 | 140800 | 10936792150 | 42250 | 42250 | 42250 | 42250 | 332 |
| 286 | 20240322 | 140700 | 10922765150 | 42250 | 42350 | 42350 | 42200 | 224 |
| 287 | 20240322 | 140600 | 10913302850 | 42350 | 42200 | 42350 | 42150 | 1088 |
| 288 | 20240322 | 140500 | 10867375550 | 42300 | 42300 | 42300 | 42300 | 197 |
| 289 | 20240322 | 140400 | 10859042450 | 42300 | 42250 | 42300 | 42250 | 499 |
| 290 | 20240322 | 140300 | 10837957400 | 42300 | 42350 | 42350 | 42300 | 322 |
| 291 | 20240322 | 140200 | 10824336550 | 42300 | 42350 | 42350 | 42300 | 68 |
| 292 | 20240322 | 140100 | 10821459300 | 42350 | 42300 | 42350 | 42300 | 64 |
| 293 | 20240322 | 140000 | 10818749400 | 42300 | 42300 | 42300 | 42300 | 255 |
| 294 | 20240322 | 135900 | 10807962900 | 42250 | 42300 | 42350 | 42250 | 251 |
| 295 | 20240322 | 135800 | 10797339000 | 42300 | 42250 | 42300 | 42250 | 385 |
| 296 | 20240322 | 135700 | 10781053700 | 42250 | 42100 | 42250 | 42050 | 1010 |
| 297 | 20240322 | 135600 | 10738441750 | 42150 | 42150 | 42150 | 42100 | 501 |
| 298 | 20240322 | 135500 | 10717336700 | 42150 | 42200 | 42200 | 42100 | 2000 |
| 299 | 20240322 | 135400 | 10633065750 | 42200 | 42200 | 42200 | 42150 | 388 |
| 300 | 20240322 | 135300 | 10616709700 | 42150 | 42200 | 42250 | 42150 | 2795 |
| 301 | 20240322 | 135200 | 10498807250 | 42250 | 42250 | 42250 | 42200 | 492 |
| 302 | 20240322 | 135100 | 10478020500 | 42200 | 42300 | 42300 | 42200 | 1932 |
| 303 | 20240322 | 135000 | 10396398050 | 42250 | 42350 | 42350 | 42250 | 2231 |
| 304 | 20240322 | 134900 | 10302042200 | 42350 | 42350 | 42350 | 42350 | 64 |
| 305 | 20240322 | 134800 | 10299331800 | 42350 | 42350 | 42350 | 42350 | 501 |
| 306 | 20240322 | 134700 | 10278114450 | 42350 | 42350 | 42350 | 42350 | 64 |
| 307 | 20240322 | 134600 | 10275404050 | 42400 | 42350 | 42400 | 42350 | 112 |
| 308 | 20240322 | 134500 | 10270655800 | 42350 | 42350 | 42400 | 42350 | 222 |
| 309 | 20240322 | 134400 | 10261253650 | 42350 | 42450 | 42500 | 42350 | 181 |
| 310 | 20240322 | 134300 | 10253573650 | 42500 | 42450 | 42500 | 42450 | 100 |
| 311 | 20240322 | 134200 | 10249327300 | 42350 | 42400 | 42450 | 42350 | 518 |
| 312 | 20240322 | 134100 | 10227366350 | 42400 | 42450 | 42450 | 42400 | 73 |
| 313 | 20240322 | 134000 | 10224269050 | 42350 | 42400 | 42500 | 42350 | 383 |
| 314 | 20240322 | 133900 | 10208025350 | 42350 | 42350 | 42350 | 42350 | 374 |
| 315 | 20240322 | 133800 | 10192186450 | 42350 | 42350 | 42400 | 42350 | 149 |
| 316 | 20240322 | 133700 | 10185873950 | 42350 | 42350 | 42400 | 42350 | 428 |
| 317 | 20240322 | 133600 | 10167747500 | 42300 | 42350 | 42350 | 42300 | 808 |
| 318 | 20240322 | 133500 | 10133531700 | 42400 | 42400 | 42400 | 42400 | 151 |
| 319 | 20240322 | 133400 | 10127129300 | 42450 | 42700 | 42700 | 42450 | 167 |
| 320 | 20240322 | 133300 | 10120011000 | 42400 | 42350 | 42650 | 42350 | 1387 |
| 321 | 20240322 | 133200 | 10060862550 | 42650 | 42400 | 42650 | 42350 | 1471 |
| 322 | 20240322 | 133100 | 9998269900 | 42450 | 42350 | 42450 | 42300 | 973 |
| 323 | 20240322 | 133000 | 9957042450 | 42350 | 42350 | 42350 | 42300 | 380 |
| 324 | 20240322 | 132900 | 9940953550 | 42350 | 42300 | 42350 | 42300 | 83 |
| 325 | 20240322 | 132800 | 9937442550 | 42300 | 42300 | 42350 | 42300 | 176 |
| 326 | 20240322 | 132700 | 9929989200 | 42300 | 42300 | 42350 | 42300 | 369 |
| 327 | 20240322 | 132600 | 9914367800 | 42300 | 42300 | 42350 | 42300 | 83 |
| 328 | 20240322 | 132500 | 9910856800 | 42300 | 42400 | 42400 | 42300 | 337 |
| 329 | 20240322 | 132400 | 9896589150 | 42350 | 42350 | 42400 | 42350 | 39 |
| 330 | 20240322 | 132300 | 9894937400 | 42400 | 42350 | 42400 | 42350 | 33 |
| 331 | 20240322 | 132200 | 9893539000 | 42350 | 42350 | 42400 | 42350 | 789 |
| 332 | 20240322 | 132100 | 9860124450 | 42400 | 42450 | 42450 | 42350 | 205 |
| 333 | 20240322 | 132000 | 9851432500 | 42400 | 42500 | 42500 | 42400 | 481 |
| 334 | 20240322 | 131900 | 9831013200 | 42500 | 42500 | 42550 | 42500 | 9 |
| 335 | 20240322 | 131800 | 9830630650 | 42500 | 42450 | 42500 | 42450 | 584 |
| 336 | 20240322 | 131700 | 9805831800 | 42400 | 42450 | 42450 | 42350 | 978 |
| 337 | 20240322 | 131600 | 9764395150 | 42400 | 42350 | 42400 | 42350 | 2442 |
| 338 | 20240322 | 131500 | 9660894700 | 42350 | 42400 | 42400 | 42350 | 166 |
| 339 | 20240322 | 131400 | 9653862700 | 42400 | 42400 | 42400 | 42400 | 285 |
| 340 | 20240322 | 131300 | 9641778700 | 42400 | 42400 | 42450 | 42400 | 975 |
| 341 | 20240322 | 131200 | 9600438600 | 42400 | 42400 | 42450 | 42400 | 773 |
| 342 | 20240322 | 131100 | 9567663150 | 42400 | 42450 | 42450 | 42400 | 2171 |
| 343 | 20240322 | 131000 | 9475508650 | 42450 | 42450 | 42500 | 42450 | 12 |
| 344 | 20240322 | 130900 | 9474999200 | 42450 | 42450 | 42500 | 42450 | 60 |
| 345 | 20240322 | 130800 | 9472451550 | 42500 | 42500 | 42500 | 42500 | 1016 |
| 346 | 20240322 | 130700 | 9429271550 | 42500 | 42550 | 42550 | 42500 | 119 |
| 347 | 20240322 | 130600 | 9424210100 | 42550 | 42550 | 42600 | 42550 | 1222 |
| 348 | 20240322 | 130500 | 9372213150 | 42600 | 42550 | 42600 | 42550 | 214 |
| 349 | 20240322 | 130400 | 9363104250 | 42550 | 42600 | 42600 | 42550 | 59 |
| 350 | 20240322 | 130300 | 9360593550 | 42600 | 42550 | 42600 | 42550 | 21 |
| 351 | 20240322 | 130200 | 9359699800 | 42550 | 42550 | 42550 | 42500 | 1621 |
| 352 | 20240322 | 130100 | 9290740250 | 42550 | 42550 | 42550 | 42500 | 1586 |
| 353 | 20240322 | 130000 | 9223335000 | 42550 | 42550 | 42550 | 42500 | 620 |
| 354 | 20240322 | 125900 | 9196983100 | 42550 | 42500 | 42550 | 42500 | 138 |
| 355 | 20240322 | 125800 | 9191114250 | 42550 | 42600 | 42600 | 42550 | 1122 |
| 356 | 20240322 | 125700 | 9143366250 | 42600 | 42650 | 42650 | 42600 | 212 |
| 357 | 20240322 | 125600 | 9134334050 | 42650 | 42650 | 42650 | 42650 | 237 |
| 358 | 20240322 | 125500 | 9124226000 | 42650 | 42700 | 42700 | 42650 | 123 |
| 359 | 20240322 | 125400 | 9118974200 | 42700 | 42650 | 42700 | 42600 | 1629 |
| 360 | 20240322 | 125300 | 9049552100 | 42650 | 42650 | 42700 | 42600 | 2390 |
| 361 | 20240322 | 125200 | 8947605450 | 42650 | 42700 | 42700 | 42650 | 290 |
| 362 | 20240322 | 125100 | 8935233400 | 42700 | 42600 | 42700 | 42600 | 173 |
| 363 | 20240322 | 125000 | 8927857700 | 42600 | 42650 | 42650 | 42600 | 307 |
| 364 | 20240322 | 124900 | 8914777050 | 42650 | 42700 | 42700 | 42650 | 201 |
| 365 | 20240322 | 124800 | 8906200250 | 42600 | 42650 | 42650 | 42600 | 896 |
| 366 | 20240322 | 124700 | 8868012400 | 42650 | 42750 | 42800 | 42600 | 1771 |
| 367 | 20240322 | 124600 | 8792427250 | 42750 | 42750 | 42800 | 42750 | 229 |
| 368 | 20240322 | 124500 | 8782632150 | 42750 | 42750 | 42800 | 42750 | 495 |
| 369 | 20240322 | 124400 | 8761470750 | 42750 | 42800 | 42850 | 42750 | 447 |
| 370 | 20240322 | 124300 | 8742360650 | 42800 | 42800 | 42850 | 42750 | 211 |
| 371 | 20240322 | 124200 | 8733330200 | 42800 | 42850 | 42850 | 42800 | 309 |
| 372 | 20240322 | 124100 | 8720104450 | 42850 | 42800 | 42850 | 42700 | 821 |
| 373 | 20240322 | 124000 | 8684990950 | 42850 | 42800 | 42900 | 42800 | 481 |
| 374 | 20240322 | 123900 | 8664388800 | 42800 | 42850 | 42850 | 42800 | 447 |
| 375 | 20240322 | 123800 | 8645247350 | 42850 | 42850 | 42900 | 42850 | 290 |
| 376 | 20240322 | 123700 | 8632820500 | 42900 | 42800 | 42900 | 42800 | 989 |
| 377 | 20240322 | 123600 | 8590433050 | 42800 | 42750 | 42850 | 42750 | 612 |
| 378 | 20240322 | 123500 | 8564262250 | 42700 | 42750 | 42800 | 42700 | 621 |
| 379 | 20240322 | 123400 | 8537729550 | 42750 | 42750 | 42850 | 42750 | 508 |
| 380 | 20240322 | 123300 | 8515990350 | 42800 | 42800 | 42850 | 42650 | 997 |
| 381 | 20240322 | 123200 | 8473371250 | 42800 | 42750 | 42900 | 42750 | 2934 |
| 382 | 20240322 | 123100 | 8347717500 | 42800 | 42900 | 42950 | 42700 | 4197 |
| 383 | 20240322 | 123000 | 8167854000 | 42950 | 42900 | 42950 | 42900 | 1864 |
| 384 | 20240322 | 122900 | 8087867550 | 42950 | 42850 | 43000 | 42850 | 7078 |
| 385 | 20240322 | 122800 | 7783905000 | 42900 | 42800 | 42900 | 42750 | 2116 |
| 386 | 20240322 | 122700 | 7693276850 | 42800 | 42750 | 42800 | 42700 | 1519 |
| 387 | 20240322 | 122600 | 7628346400 | 42700 | 42750 | 42800 | 42700 | 1645 |
| 388 | 20240322 | 122500 | 7558062600 | 42750 | 42750 | 42800 | 42700 | 2876 |
| 389 | 20240322 | 122400 | 7435101000 | 42750 | 42600 | 42750 | 42600 | 7307 |
| 390 | 20240322 | 122300 | 7123319800 | 42550 | 42450 | 42600 | 42450 | 10098 |
| 391 | 20240322 | 122200 | 6694333850 | 42400 | 42400 | 42400 | 42350 | 2138 |
| 392 | 20240322 | 122100 | 6603685800 | 42350 | 42350 | 42350 | 42300 | 339 |
| 393 | 20240322 | 122000 | 6589329200 | 42350 | 42500 | 42550 | 42350 | 2063 |
| 394 | 20240322 | 121900 | 6501806900 | 42550 | 42400 | 42550 | 42350 | 7991 |
| 395 | 20240322 | 121800 | 6162515050 | 42400 | 42200 | 42400 | 42200 | 5724 |
| 396 | 20240322 | 121700 | 5920328450 | 42150 | 42150 | 42200 | 42100 | 3462 |
| 397 | 20240322 | 121600 | 5774309500 | 42150 | 42100 | 42150 | 42100 | 853 |
| 398 | 20240322 | 121500 | 5738385000 | 42100 | 42100 | 42100 | 42100 | 1085 |
| 399 | 20240322 | 121400 | 5692706500 | 42050 | 41900 | 42050 | 41900 | 1786 |
| 400 | 20240322 | 121300 | 5617732250 | 41900 | 41900 | 41950 | 41900 | 35 |
| 401 | 20240322 | 121200 | 5616265700 | 41900 | 41900 | 41950 | 41900 | 194 |
| 402 | 20240322 | 121100 | 5608134600 | 41900 | 41950 | 41950 | 41900 | 88 |
| 403 | 20240322 | 121000 | 5604447200 | 41900 | 41900 | 41900 | 41900 | 6 |
| 404 | 20240322 | 120900 | 5604195800 | 41900 | 41900 | 41900 | 41900 | 181 |
| 405 | 20240322 | 120800 | 5596611900 | 41900 | 41950 | 41950 | 41900 | 59 |
| 406 | 20240322 | 120700 | 5594137650 | 41950 | 41950 | 41950 | 41950 | 146 |
| 407 | 20240322 | 120600 | 5588012950 | 41950 | 42000 | 42000 | 41950 | 51 |
| 408 | 20240322 | 120500 | 5585873150 | 41950 | 41900 | 41950 | 41900 | 1364 |
| 409 | 20240322 | 120400 | 5528721450 | 41900 | 41950 | 41950 | 41900 | 255 |
| 410 | 20240322 | 120300 | 5518036500 | 41900 | 41900 | 41900 | 41900 | 24 |
| 411 | 20240322 | 120200 | 5517030900 | 41900 | 41950 | 41950 | 41900 | 929 |
| 412 | 20240322 | 120100 | 5478077300 | 41950 | 41950 | 41950 | 41950 | 100 |
| 413 | 20240322 | 120000 | 5473882300 | 41950 | 41950 | 42000 | 41950 | 509 |
| 414 | 20240322 | 115900 | 5452529600 | 41950 | 42000 | 42000 | 41950 | 405 |
| 415 | 20240322 | 115800 | 5435519750 | 42000 | 42000 | 42000 | 42000 | 206 |
| 416 | 20240322 | 115700 | 5426867750 | 42050 | 42000 | 42050 | 42000 | 159 |
| 417 | 20240322 | 115600 | 5420183350 | 42000 | 42000 | 42050 | 42000 | 151 |
| 418 | 20240322 | 115500 | 5413841300 | 42000 | 41950 | 42000 | 41950 | 765 |
| 419 | 20240322 | 115400 | 5381720400 | 42000 | 42000 | 42000 | 41950 | 127 |
| 420 | 20240322 | 115300 | 5376386450 | 41950 | 42000 | 42000 | 41950 | 689 |
| 421 | 20240322 | 115200 | 5347448550 | 42000 | 42050 | 42050 | 42000 | 137 |
| 422 | 20240322 | 115100 | 5341694200 | 42050 | 42000 | 42050 | 42000 | 230 |
| 423 | 20240322 | 115000 | 5332034100 | 42000 | 42050 | 42050 | 42000 | 320 |
| 424 | 20240322 | 114900 | 5318593450 | 42000 | 42050 | 42050 | 42000 | 59 |
| 425 | 20240322 | 114800 | 5316114000 | 42050 | 42050 | 42050 | 42000 | 129 |
| 426 | 20240322 | 114700 | 5310689700 | 42050 | 42000 | 42050 | 42000 | 335 |
| 427 | 20240322 | 114600 | 5296612350 | 42050 | 42050 | 42100 | 42000 | 56 |
| 428 | 20240322 | 114500 | 5294257100 | 42050 | 42000 | 42050 | 41950 | 1130 |
| 429 | 20240322 | 114400 | 5246814000 | 42000 | 42050 | 42050 | 42000 | 627 |
| 430 | 20240322 | 114300 | 5220448850 | 42050 | 42100 | 42100 | 42050 | 478 |
| 431 | 20240322 | 114200 | 5200347950 | 42000 | 42100 | 42100 | 42000 | 1338 |
| 432 | 20240322 | 114100 | 5144042400 | 42150 | 42050 | 42200 | 42050 | 1824 |
| 433 | 20240322 | 114000 | 5067186750 | 42100 | 41900 | 42100 | 41900 | 2735 |
| 434 | 20240322 | 113900 | 4952102950 | 42050 | 42000 | 42050 | 42000 | 1177 |
| 435 | 20240322 | 113800 | 4902664900 | 41900 | 41900 | 42000 | 41850 | 5236 |
| 436 | 20240322 | 113700 | 4682889100 | 41900 | 41850 | 41900 | 41850 | 1368 |
| 437 | 20240322 | 113600 | 4625570350 | 41850 | 41800 | 41850 | 41800 | 439 |
| 438 | 20240322 | 113500 | 4607198300 | 41800 | 41800 | 41850 | 41800 | 1552 |
| 439 | 20240322 | 113400 | 4542262700 | 41750 | 41750 | 41800 | 41750 | 22 |
| 440 | 20240322 | 113300 | 4541343700 | 41750 | 41750 | 41750 | 41750 | 60 |
| 441 | 20240322 | 113200 | 4538838700 | 41750 | 41750 | 41750 | 41750 | 5 |
| 442 | 20240322 | 113100 | 4538629950 | 41750 | 41700 | 41750 | 41700 | 30 |
| 443 | 20240322 | 113000 | 4537377500 | 41750 | 41750 | 41750 | 41700 | 220 |
| 444 | 20240322 | 112900 | 4528192550 | 41700 | 41800 | 41800 | 41700 | 88 |
| 445 | 20240322 | 112800 | 4524514850 | 41800 | 41800 | 41800 | 41800 | 135 |
| 446 | 20240322 | 112700 | 4518871850 | 41800 | 41800 | 41850 | 41800 | 7 |
| 447 | 20240322 | 112600 | 4518579150 | 41800 | 41750 | 41850 | 41750 | 1529 |
| 448 | 20240322 | 112500 | 4454709800 | 41750 | 41800 | 41800 | 41750 | 952 |
| 449 | 20240322 | 112400 | 4414941550 | 41700 | 41750 | 41750 | 41700 | 854 |
| 450 | 20240322 | 112300 | 4379310650 | 41700 | 41700 | 41700 | 41650 | 308 |
| 451 | 20240322 | 112200 | 4366467900 | 41700 | 41550 | 41750 | 41550 | 1119 |
| 452 | 20240322 | 112100 | 4319812550 | 41550 | 41550 | 41550 | 41550 | 37 |
| 453 | 20240322 | 112000 | 4318275200 | 41550 | 41600 | 41600 | 41550 | 469 |
| 454 | 20240322 | 111900 | 4298765300 | 41600 | 41550 | 41600 | 41500 | 267 |
| 455 | 20240322 | 111800 | 4287670400 | 41500 | 41500 | 41550 | 41500 | 1155 |
| 456 | 20240322 | 111700 | 4239692450 | 41500 | 41550 | 41600 | 41500 | 507 |
| 457 | 20240322 | 111600 | 4218635950 | 41550 | 41550 | 41550 | 41550 | 327 |
| 458 | 20240322 | 111500 | 4205049100 | 41550 | 41650 | 41650 | 41550 | 1870 |
| 459 | 20240322 | 111400 | 4127233100 | 41600 | 41600 | 41650 | 41600 | 300 |
| 460 | 20240322 | 111300 | 4114750450 | 41650 | 41650 | 41700 | 41650 | 853 |
| 461 | 20240322 | 111200 | 4079222950 | 41650 | 41650 | 41650 | 41650 | 69 |
| 462 | 20240322 | 111100 | 4076349100 | 41650 | 41650 | 41650 | 41650 | 117 |
| 463 | 20240322 | 111000 | 4071476050 | 41650 | 41650 | 41650 | 41650 | 216 |
| 464 | 20240322 | 110900 | 4062479650 | 41700 | 41650 | 41700 | 41650 | 283 |
| 465 | 20240322 | 110800 | 4050692450 | 41650 | 41650 | 41650 | 41650 | 276 |
| 466 | 20240322 | 110700 | 4039197050 | 41700 | 41650 | 41700 | 41650 | 218 |
| 467 | 20240322 | 110600 | 4030117300 | 41650 | 41650 | 41700 | 41650 | 292 |
| 468 | 20240322 | 110500 | 4017955350 | 41700 | 41700 | 41700 | 41700 | 733 |
| 469 | 20240322 | 110400 | 3987389250 | 41700 | 41750 | 41750 | 41700 | 412 |
| 470 | 20240322 | 110300 | 3970190050 | 41700 | 41700 | 41700 | 41650 | 1763 |
| 471 | 20240322 | 110200 | 3896706050 | 41650 | 41650 | 41650 | 41650 | 126 |
| 472 | 20240322 | 110100 | 3891458150 | 41650 | 41650 | 41700 | 41650 | 50 |
| 473 | 20240322 | 110000 | 3889375600 | 41650 | 41600 | 41700 | 41600 | 696 |
| 474 | 20240322 | 105900 | 3860379500 | 41600 | 41650 | 41650 | 41600 | 122 |
| 475 | 20240322 | 105800 | 3855299050 | 41650 | 41650 | 41650 | 41650 | 236 |
| 476 | 20240322 | 105700 | 3845469650 | 41650 | 41650 | 41650 | 41650 | 311 |
| 477 | 20240322 | 105600 | 3832516500 | 41700 | 41700 | 41700 | 41650 | 188 |
| 478 | 20240322 | 105500 | 3824684200 | 41700 | 41650 | 41700 | 41600 | 212 |
| 479 | 20240322 | 105400 | 3815854700 | 41650 | 41650 | 41700 | 41600 | 512 |
| 480 | 20240322 | 105300 | 3794529500 | 41650 | 41700 | 41700 | 41650 | 410 |
| 481 | 20240322 | 105200 | 3777447350 | 41700 | 41750 | 41750 | 41700 | 250 |
| 482 | 20240322 | 105100 | 3767015350 | 41650 | 41700 | 41750 | 41650 | 807 |
| 483 | 20240322 | 105000 | 3733363650 | 41700 | 41850 | 41850 | 41700 | 747 |
| 484 | 20240322 | 104900 | 3702143850 | 41850 | 41850 | 41900 | 41850 | 148 |
| 485 | 20240322 | 104800 | 3695950000 | 41850 | 41850 | 41900 | 41850 | 45 |
| 486 | 20240322 | 104700 | 3694064800 | 41850 | 41800 | 41900 | 41800 | 917 |
| 487 | 20240322 | 104600 | 3655687950 | 41800 | 41800 | 41850 | 41800 | 191 |
| 488 | 20240322 | 104500 | 3647704100 | 41800 | 41800 | 41800 | 41800 | 161 |
| 489 | 20240322 | 104400 | 3640974300 | 41800 | 41800 | 41850 | 41800 | 31 |
| 490 | 20240322 | 104300 | 3639678400 | 41800 | 41800 | 41800 | 41800 | 91 |
| 491 | 20240322 | 104200 | 3635874600 | 41800 | 41850 | 41850 | 41800 | 76 |
| 492 | 20240322 | 104100 | 3632694200 | 41850 | 41800 | 41850 | 41700 | 277 |
| 493 | 20240322 | 104000 | 3621115700 | 41800 | 41750 | 41800 | 41750 | 457 |
| 494 | 20240322 | 103900 | 3602028800 | 41800 | 41750 | 41800 | 41750 | 15 |
| 495 | 20240322 | 103800 | 3601402100 | 41750 | 41750 | 41800 | 41750 | 575 |
| 496 | 20240322 | 103700 | 3577395800 | 41750 | 41750 | 41750 | 41750 | 25 |
| 497 | 20240322 | 103600 | 3576352050 | 41750 | 41750 | 41800 | 41750 | 711 |
| 498 | 20240322 | 103500 | 3546642650 | 41750 | 41750 | 41800 | 41750 | 411 |
| 499 | 20240322 | 103400 | 3529483300 | 41850 | 41850 | 41850 | 41700 | 1429 |
| 500 | 20240322 | 103300 | 3469759250 | 41850 | 41850 | 41850 | 41800 | 869 |
| 501 | 20240322 | 103200 | 3433432750 | 41850 | 41800 | 41850 | 41800 | 174 |
| 502 | 20240322 | 103100 | 3426159500 | 41800 | 41850 | 41850 | 41800 | 668 |
| 503 | 20240322 | 103000 | 3398204950 | 41850 | 41850 | 41850 | 41850 | 55 |
| 504 | 20240322 | 102900 | 3395903200 | 41850 | 41850 | 41850 | 41850 | 202 |
| 505 | 20240322 | 102800 | 3387449500 | 41900 | 41850 | 41900 | 41850 | 552 |
| 506 | 20240322 | 102700 | 3364325550 | 41800 | 41850 | 41850 | 41800 | 153 |
| 507 | 20240322 | 102600 | 3357926600 | 41850 | 41800 | 41850 | 41800 | 123 |
| 508 | 20240322 | 102500 | 3352780150 | 41900 | 41900 | 41900 | 41900 | 119 |
| 509 | 20240322 | 102400 | 3347794050 | 41900 | 41900 | 41900 | 41750 | 223 |
| 510 | 20240322 | 102300 | 3338464250 | 41900 | 41900 | 41900 | 41900 | 10 |
| 511 | 20240322 | 102200 | 3338045250 | 41900 | 41900 | 41900 | 41850 | 623 |
| 512 | 20240322 | 102100 | 3311951400 | 41950 | 41800 | 41950 | 41800 | 2437 |
| 513 | 20240322 | 102000 | 3209877050 | 41750 | 41800 | 41800 | 41750 | 806 |
| 514 | 20240322 | 101900 | 3176187900 | 41850 | 41800 | 41850 | 41800 | 42 |
| 515 | 20240322 | 101800 | 3174432050 | 41800 | 41800 | 41800 | 41800 | 66 |
| 516 | 20240322 | 101700 | 3171673250 | 41800 | 41800 | 41850 | 41800 | 34 |
| 517 | 20240322 | 101600 | 3170251800 | 41850 | 41750 | 41900 | 41750 | 1760 |
| 518 | 20240322 | 101500 | 3096578550 | 41800 | 41750 | 41800 | 41750 | 116 |
| 519 | 20240322 | 101400 | 3091735400 | 41800 | 41700 | 41800 | 41700 | 323 |
| 520 | 20240322 | 101300 | 3078234300 | 41750 | 41750 | 41750 | 41750 | 369 |
| 521 | 20240322 | 101200 | 3062828550 | 41750 | 41800 | 41800 | 41750 | 92 |
| 522 | 20240322 | 101100 | 3058987250 | 41750 | 41800 | 41850 | 41750 | 334 |
| 523 | 20240322 | 101000 | 3045027250 | 41800 | 41800 | 41850 | 41800 | 8 |
| 524 | 20240322 | 100900 | 3044692700 | 41750 | 41750 | 41750 | 41700 | 164 |
| 525 | 20240322 | 100800 | 3037849550 | 41800 | 41700 | 41800 | 41700 | 245 |
| 526 | 20240322 | 100700 | 3027620450 | 41700 | 41700 | 41800 | 41700 | 125 |
| 527 | 20240322 | 100600 | 3022399250 | 41700 | 41800 | 41800 | 41700 | 51 |
| 528 | 20240322 | 100500 | 3020270150 | 41800 | 41700 | 41800 | 41650 | 585 |
| 529 | 20240322 | 100400 | 2995875150 | 41700 | 41800 | 41800 | 41700 | 375 |
| 530 | 20240322 | 100300 | 2980206150 | 41800 | 41750 | 41900 | 41750 | 111 |
| 531 | 20240322 | 100200 | 2975568100 | 41750 | 41750 | 41850 | 41700 | 55 |
| 532 | 20240322 | 100100 | 2973271000 | 41700 | 41850 | 41850 | 41700 | 663 |
| 533 | 20240322 | 100000 | 2945598400 | 41850 | 41900 | 41900 | 41700 | 1062 |
| 534 | 20240322 | 095900 | 2901249800 | 41900 | 41750 | 41900 | 41700 | 280 |
| 535 | 20240322 | 095800 | 2889561700 | 41700 | 41950 | 41950 | 41700 | 2603 |
| 536 | 20240322 | 095700 | 2780701350 | 41950 | 41900 | 41950 | 41850 | 728 |
| 537 | 20240322 | 095600 | 2750195300 | 41950 | 41900 | 41950 | 41900 | 816 |
| 538 | 20240322 | 095500 | 2715969500 | 41900 | 41900 | 41950 | 41850 | 2624 |
| 539 | 20240322 | 095400 | 2605994750 | 41900 | 41850 | 41900 | 41800 | 1200 |
| 540 | 20240322 | 095300 | 2555758950 | 41850 | 41900 | 41900 | 41850 | 1654 |
| 541 | 20240322 | 095200 | 2486500100 | 41900 | 41900 | 41900 | 41850 | 1932 |
| 542 | 20240322 | 095100 | 2405613350 | 41900 | 41750 | 41900 | 41750 | 4286 |
| 543 | 20240322 | 095000 | 2226355050 | 41750 | 41750 | 41800 | 41750 | 495 |
| 544 | 20240322 | 094900 | 2205687050 | 41800 | 41750 | 41800 | 41750 | 1128 |
| 545 | 20240322 | 094800 | 2158589100 | 41750 | 41500 | 41750 | 41500 | 2543 |
| 546 | 20240322 | 094700 | 2052703350 | 41500 | 41550 | 41550 | 41500 | 31 |
| 547 | 20240322 | 094600 | 2051416750 | 41500 | 41500 | 41550 | 41500 | 20 |
| 548 | 20240322 | 094500 | 2050586050 | 41500 | 41550 | 41600 | 41500 | 656 |
| 549 | 20240322 | 094400 | 2023328800 | 41550 | 41550 | 41550 | 41550 | 71 |
| 550 | 20240322 | 094300 | 2020378750 | 41550 | 41550 | 41600 | 41550 | 160 |
| 551 | 20240322 | 094200 | 2013723100 | 41550 | 41500 | 41550 | 41500 | 994 |
| 552 | 20240322 | 094100 | 1972445200 | 41500 | 41500 | 41550 | 41500 | 100 |
| 553 | 20240322 | 094000 | 1968292300 | 41500 | 41500 | 41600 | 41400 | 612 |
| 554 | 20240322 | 093900 | 1942898150 | 41500 | 41600 | 41650 | 41500 | 1103 |
| 555 | 20240322 | 093800 | 1897047800 | 41600 | 41600 | 41650 | 41600 | 504 |
| 556 | 20240322 | 093700 | 1876081250 | 41600 | 41600 | 41650 | 41600 | 191 |
| 557 | 20240322 | 093600 | 1868135050 | 41600 | 41500 | 41600 | 41500 | 1045 |
| 558 | 20240322 | 093500 | 1824714750 | 41450 | 41450 | 41500 | 41450 | 259 |
| 559 | 20240322 | 093400 | 1813967550 | 41450 | 41400 | 41500 | 41400 | 407 |
| 560 | 20240322 | 093300 | 1797115700 | 41450 | 41350 | 41450 | 41300 | 466 |
| 561 | 20240322 | 093200 | 1777828150 | 41300 | 41350 | 41350 | 41300 | 263 |
| 562 | 20240322 | 093100 | 1766953700 | 41350 | 41400 | 41400 | 41350 | 160 |
| 563 | 20240322 | 093000 | 1760329800 | 41350 | 41400 | 41450 | 41300 | 5647 |
| 564 | 20240322 | 092900 | 1526699200 | 41450 | 41450 | 41450 | 41400 | 271 |
| 565 | 20240322 | 092800 | 1515470150 | 41450 | 41600 | 41600 | 41450 | 2624 |
| 566 | 20240322 | 092700 | 1406562350 | 41600 | 41650 | 41650 | 41550 | 1795 |
| 567 | 20240322 | 092600 | 1331850750 | 41650 | 41650 | 41650 | 41650 | 112 |
| 568 | 20240322 | 092500 | 1327185950 | 41650 | 41750 | 41750 | 41650 | 1403 |
| 569 | 20240322 | 092400 | 1268684550 | 41750 | 41650 | 41750 | 41650 | 1391 |
| 570 | 20240322 | 092300 | 1210673550 | 41700 | 41550 | 41700 | 41500 | 2031 |
| 571 | 20240322 | 092200 | 1126138900 | 41550 | 41500 | 41650 | 41500 | 926 |
| 572 | 20240322 | 092100 | 1087634600 | 41500 | 41450 | 41500 | 41400 | 277 |
| 573 | 20240322 | 092000 | 1076155250 | 41450 | 41450 | 41450 | 41400 | 215 |
| 574 | 20240322 | 091900 | 1067247900 | 41400 | 41500 | 41500 | 41400 | 590 |
| 575 | 20240322 | 091800 | 1042813900 | 41400 | 41400 | 41500 | 41400 | 1543 |
| 576 | 20240322 | 091700 | 978867700 | 41400 | 41500 | 41550 | 41400 | 1253 |
| 577 | 20240322 | 091600 | 926881250 | 41550 | 41550 | 41550 | 41500 | 185 |
| 578 | 20240322 | 091500 | 919194950 | 41600 | 41550 | 41600 | 41500 | 995 |
| 579 | 20240322 | 091400 | 877872250 | 41550 | 41600 | 41600 | 41550 | 366 |
| 580 | 20240322 | 091300 | 862646800 | 41600 | 41600 | 41650 | 41600 | 408 |
| 581 | 20240322 | 091200 | 845672800 | 41600 | 41600 | 41700 | 41600 | 570 |
| 582 | 20240322 | 091100 | 821923700 | 41600 | 41650 | 41700 | 41350 | 903 |
| 583 | 20240322 | 091000 | 784356250 | 41600 | 41500 | 41650 | 41400 | 1158 |
| 584 | 20240322 | 090900 | 736331350 | 41600 | 41700 | 41700 | 41500 | 1225 |
| 585 | 20240322 | 090800 | 685429600 | 41700 | 41600 | 41750 | 41600 | 970 |
| 586 | 20240322 | 090700 | 644997150 | 41600 | 41450 | 41700 | 41450 | 1199 |
| 587 | 20240322 | 090600 | 595123800 | 41450 | 41300 | 41450 | 41250 | 1917 |
| 588 | 20240322 | 090500 | 515842050 | 41350 | 41350 | 41450 | 41300 | 905 |
| 589 | 20240322 | 090400 | 478404600 | 41350 | 41300 | 41400 | 41200 | 2110 |
| 590 | 20240322 | 090300 | 391350750 | 41300 | 41250 | 41300 | 41200 | 1982 |
| 591 | 20240322 | 090200 | 309647900 | 41300 | 41350 | 41400 | 41200 | 1291 |
| 592 | 20240322 | 090100 | 256381250 | 41300 | 41400 | 41500 | 41300 | 1480 |
| 593 | 20240322 | 090000 | 195097450 | 41400 | 41800 | 41800 | 41400 | 4676 |