32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 3 | 20240322 | 191000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240322 | 190900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240322 | 190800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240322 | 190700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240322 | 190600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240322 | 190500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240322 | 190400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240322 | 190300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240322 | 190200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240322 | 190100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240322 | 190000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240322 | 185900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240322 | 185800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240322 | 185700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240322 | 185600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240322 | 185500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240322 | 185400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240322 | 185300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240322 | 185200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240322 | 185100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240322 | 185000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240322 | 184900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240322 | 184800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240322 | 184700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240322 | 184600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240322 | 184500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240322 | 184400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240322 | 184300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240322 | 184200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240322 | 184100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 33 | 20240322 | 184000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240322 | 183900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240322 | 183800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240322 | 183700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240322 | 183600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240322 | 183500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240322 | 183400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240322 | 183300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240322 | 183200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240322 | 183100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240322 | 183000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240322 | 182900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240322 | 182800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240322 | 182700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240322 | 182600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240322 | 182500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240322 | 182400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240322 | 182300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240322 | 182200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240322 | 182100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240322 | 182000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240322 | 181900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240322 | 181800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240322 | 181700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240322 | 181600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240322 | 181500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240322 | 181400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240322 | 181300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240322 | 181200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240322 | 181100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 63 | 20240322 | 181000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240322 | 180900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240322 | 180800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240322 | 180700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240322 | 180600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240322 | 180500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240322 | 180400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240322 | 180300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240322 | 180200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240322 | 180100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240322 | 180000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240322 | 175900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240322 | 175800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240322 | 175700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240322 | 175600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240322 | 175500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240322 | 175400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240322 | 175300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240322 | 175200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240322 | 175100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240322 | 175000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240322 | 174900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240322 | 174800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240322 | 174700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240322 | 174600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240322 | 174500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240322 | 174400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240322 | 174300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240322 | 174200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240322 | 174100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 93 | 20240322 | 174000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240322 | 173900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240322 | 173800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240322 | 173700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240322 | 173600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240322 | 173500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240322 | 173400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240322 | 173300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240322 | 173200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240322 | 173100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240322 | 173000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240322 | 172900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240322 | 172800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240322 | 172700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240322 | 172600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240322 | 172500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240322 | 172400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240322 | 172300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240322 | 172200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240322 | 172100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240322 | 172000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240322 | 171900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240322 | 171800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240322 | 171700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240322 | 171600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240322 | 171500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240322 | 171400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240322 | 171300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240322 | 171200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240322 | 171100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 123 | 20240322 | 171000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240322 | 170900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240322 | 170800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240322 | 170700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240322 | 170600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240322 | 170500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240322 | 170400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240322 | 170300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240322 | 170200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240322 | 170100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240322 | 170000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240322 | 165900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240322 | 165800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240322 | 165700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240322 | 165600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240322 | 165500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240322 | 165400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240322 | 165300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240322 | 165200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240322 | 165100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240322 | 165000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240322 | 164900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240322 | 164800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240322 | 164700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240322 | 164600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240322 | 164500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240322 | 164400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240322 | 164300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240322 | 164200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240322 | 164100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 153 | 20240322 | 164000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240322 | 163900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240322 | 163800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240322 | 163700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240322 | 163600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240322 | 163500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240322 | 163400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240322 | 163300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240322 | 163200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240322 | 163100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240322 | 163000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240322 | 162900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240322 | 162800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240322 | 162700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240322 | 162600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240322 | 162500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240322 | 162400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240322 | 162300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240322 | 162200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240322 | 162100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240322 | 162000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240322 | 161900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240322 | 161800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240322 | 161700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240322 | 161600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240322 | 161500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240322 | 161400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240322 | 161300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240322 | 161200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240322 | 161100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 183 | 20240322 | 161000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240322 | 160900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240322 | 160800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240322 | 160700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240322 | 160600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240322 | 160500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240322 | 160400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240322 | 160300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240322 | 160200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240322 | 160100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240322 | 160000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240322 | 155900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240322 | 155800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240322 | 155700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240322 | 155600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240322 | 155500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240322 | 155400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240322 | 155300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240322 | 155200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240322 | 155100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240322 | 155000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240322 | 154900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240322 | 154800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240322 | 154700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240322 | 154600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240322 | 154500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240322 | 154400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240322 | 154300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240322 | 154200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240322 | 154100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 213 | 20240322 | 154000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240322 | 153900 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240322 | 153800 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240322 | 153700 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240322 | 153600 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240322 | 153500 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240322 | 153400 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20240322 | 153300 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20240322 | 153200 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20240322 | 153100 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20240322 | 153000 | 6684056650 | 23300 | 23300 | 23300 | 23300 | 5600 |
| 224 | 20240322 | 152900 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240322 | 152800 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240322 | 152700 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240322 | 152600 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20240322 | 152500 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240322 | 152400 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20240322 | 152300 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20240322 | 152200 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20240322 | 152100 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20240322 | 152000 | 6553576650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20240322 | 151900 | 6553576650 | 23350 | 23300 | 23350 | 23300 | 589 |
| 235 | 20240322 | 151800 | 6539834350 | 23300 | 23200 | 23300 | 23150 | 688 |
| 236 | 20240322 | 151700 | 6523833000 | 23200 | 23200 | 23200 | 23150 | 859 |
| 237 | 20240322 | 151600 | 6503918800 | 23200 | 23200 | 23200 | 23200 | 16 |
| 238 | 20240322 | 151500 | 6503547600 | 23300 | 23300 | 23300 | 23200 | 275 |
| 239 | 20240322 | 151400 | 6497165700 | 23300 | 23250 | 23300 | 23150 | 117 |
| 240 | 20240322 | 151300 | 6494445400 | 23150 | 23200 | 23250 | 23150 | 356 |
| 241 | 20240322 | 151200 | 6486187100 | 23150 | 23200 | 23200 | 23150 | 673 |
| 242 | 20240322 | 151100 | 6470583950 | 23200 | 23200 | 23200 | 23200 | 310 |
| 243 | 20240322 | 151000 | 6463391950 | 23200 | 23250 | 23250 | 23200 | 22 |
| 244 | 20240322 | 150900 | 6462881450 | 23150 | 23150 | 23150 | 23050 | 1431 |
| 245 | 20240322 | 150800 | 6429791500 | 23150 | 23250 | 23300 | 23150 | 1172 |
| 246 | 20240322 | 150700 | 6402641800 | 23200 | 23250 | 23300 | 23200 | 778 |
| 247 | 20240322 | 150600 | 6384560700 | 23300 | 23250 | 23300 | 23250 | 31 |
| 248 | 20240322 | 150500 | 6383839900 | 23250 | 23300 | 23300 | 23250 | 251 |
| 249 | 20240322 | 150400 | 6378004100 | 23300 | 23300 | 23300 | 23300 | 11 |
| 250 | 20240322 | 150300 | 6377747800 | 23300 | 23300 | 23300 | 23250 | 151 |
| 251 | 20240322 | 150200 | 6374229550 | 23300 | 23300 | 23300 | 23250 | 180 |
| 252 | 20240322 | 150100 | 6370035800 | 23300 | 23300 | 23300 | 23300 | 15 |
| 253 | 20240322 | 150000 | 6369686300 | 23300 | 23400 | 23400 | 23300 | 26 |
| 254 | 20240322 | 145900 | 6369080400 | 23350 | 23350 | 23350 | 23350 | 23 |
| 255 | 20240322 | 145800 | 6368543350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20240322 | 145700 | 6368543350 | 23300 | 23400 | 23400 | 23300 | 40 |
| 257 | 20240322 | 145600 | 6367610450 | 23350 | 23250 | 23400 | 23250 | 485 |
| 258 | 20240322 | 145500 | 6356310150 | 23250 | 23300 | 23300 | 23250 | 1311 |
| 259 | 20240322 | 145400 | 6325829300 | 23300 | 23300 | 23400 | 23300 | 234 |
| 260 | 20240322 | 145300 | 6320376600 | 23300 | 23300 | 23300 | 23300 | 359 |
| 261 | 20240322 | 145200 | 6312011900 | 23450 | 23450 | 23450 | 23450 | 1 |
| 262 | 20240322 | 145100 | 6311988450 | 23300 | 23300 | 23450 | 23300 | 1916 |
| 263 | 20240322 | 145000 | 6267345450 | 23300 | 23400 | 23400 | 23300 | 605 |
| 264 | 20240322 | 144900 | 6253205250 | 23400 | 23400 | 23400 | 23400 | 69 |
| 265 | 20240322 | 144800 | 6251590650 | 23300 | 23300 | 23300 | 23300 | 179 |
| 266 | 20240322 | 144700 | 6247419950 | 23400 | 23350 | 23400 | 23300 | 274 |
| 267 | 20240322 | 144600 | 6241032600 | 23350 | 23350 | 23400 | 23350 | 471 |
| 268 | 20240322 | 144500 | 6230034700 | 23400 | 23450 | 23450 | 23350 | 1174 |
| 269 | 20240322 | 144400 | 6202563100 | 23450 | 23450 | 23550 | 23450 | 50 |
| 270 | 20240322 | 144300 | 6201390500 | 23550 | 23550 | 23550 | 23450 | 3 |
| 271 | 20240322 | 144200 | 6201319950 | 23500 | 23500 | 23500 | 23450 | 501 |
| 272 | 20240322 | 144100 | 6189568950 | 23500 | 23500 | 23500 | 23450 | 273 |
| 273 | 20240322 | 144000 | 6183158450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20240322 | 143900 | 6183158450 | 23500 | 23500 | 23500 | 23500 | 100 |
| 275 | 20240322 | 143800 | 6180808450 | 23450 | 23550 | 23550 | 23450 | 4 |
| 276 | 20240322 | 143700 | 6180714550 | 23550 | 23450 | 23550 | 23450 | 86 |
| 277 | 20240322 | 143600 | 6178689850 | 23500 | 23500 | 23500 | 23500 | 160 |
| 278 | 20240322 | 143500 | 6174929850 | 23550 | 23550 | 23550 | 23550 | 1 |
| 279 | 20240322 | 143400 | 6174906300 | 23550 | 23500 | 23550 | 23500 | 94 |
| 280 | 20240322 | 143300 | 6172694700 | 23550 | 23550 | 23550 | 23450 | 23 |
| 281 | 20240322 | 143200 | 6172155150 | 23450 | 23450 | 23450 | 23450 | 30 |
| 282 | 20240322 | 143100 | 6171451650 | 23500 | 23450 | 23500 | 23450 | 520 |
| 283 | 20240322 | 143000 | 6159231900 | 23500 | 23450 | 23500 | 23400 | 69 |
| 284 | 20240322 | 142900 | 6157614250 | 23450 | 23450 | 23450 | 23400 | 500 |
| 285 | 20240322 | 142800 | 6145895650 | 23450 | 23500 | 23500 | 23450 | 11 |
| 286 | 20240322 | 142700 | 6145637650 | 23450 | 23500 | 23500 | 23450 | 41 |
| 287 | 20240322 | 142600 | 6144676150 | 23400 | 23400 | 23450 | 23400 | 267 |
| 288 | 20240322 | 142500 | 6138420750 | 23450 | 23450 | 23450 | 23450 | 8 |
| 289 | 20240322 | 142400 | 6138233150 | 23450 | 23500 | 23500 | 23450 | 6 |
| 290 | 20240322 | 142300 | 6138092400 | 23500 | 23500 | 23500 | 23450 | 51 |
| 291 | 20240322 | 142200 | 6136893950 | 23500 | 23500 | 23500 | 23500 | 1 |
| 292 | 20240322 | 142100 | 6136870450 | 23500 | 23500 | 23500 | 23400 | 91 |
| 293 | 20240322 | 142000 | 6134739550 | 23500 | 23400 | 23500 | 23400 | 370 |
| 294 | 20240322 | 141900 | 6126044850 | 23400 | 23400 | 23400 | 23400 | 38 |
| 295 | 20240322 | 141800 | 6125155650 | 23400 | 23400 | 23400 | 23400 | 186 |
| 296 | 20240322 | 141700 | 6120803250 | 23450 | 23450 | 23450 | 23450 | 50 |
| 297 | 20240322 | 141600 | 6119630750 | 23350 | 23400 | 23450 | 23350 | 1001 |
| 298 | 20240322 | 141500 | 6096244400 | 23350 | 23450 | 23450 | 23350 | 1873 |
| 299 | 20240322 | 141400 | 6052375900 | 23450 | 23500 | 23500 | 23450 | 200 |
| 300 | 20240322 | 141300 | 6047680150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 301 | 20240322 | 141200 | 6047680150 | 23550 | 23550 | 23550 | 23550 | 1053 |
| 302 | 20240322 | 141100 | 6022882000 | 23550 | 23600 | 23600 | 23550 | 423 |
| 303 | 20240322 | 141000 | 6012900900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20240322 | 140900 | 6012900900 | 23600 | 23600 | 23600 | 23600 | 11 |
| 305 | 20240322 | 140800 | 6012641300 | 23600 | 23700 | 23700 | 23600 | 611 |
| 306 | 20240322 | 140700 | 5998188350 | 23700 | 23700 | 23700 | 23650 | 771 |
| 307 | 20240322 | 140600 | 5979939250 | 23700 | 23700 | 23700 | 23700 | 660 |
| 308 | 20240322 | 140500 | 5964297250 | 23700 | 23750 | 23750 | 23700 | 415 |
| 309 | 20240322 | 140400 | 5954445250 | 23650 | 23650 | 23700 | 23650 | 2664 |
| 310 | 20240322 | 140300 | 5891330350 | 23650 | 23700 | 23700 | 23650 | 55 |
| 311 | 20240322 | 140200 | 5890028600 | 23700 | 23550 | 23700 | 23550 | 2963 |
| 312 | 20240322 | 140100 | 5820032100 | 23500 | 23500 | 23500 | 23450 | 319 |
| 313 | 20240322 | 140000 | 5812536050 | 23500 | 23550 | 23550 | 23500 | 24 |
| 314 | 20240322 | 135900 | 5811970950 | 23550 | 23550 | 23550 | 23550 | 2 |
| 315 | 20240322 | 135800 | 5811923850 | 23500 | 23550 | 23550 | 23500 | 10 |
| 316 | 20240322 | 135700 | 5811688500 | 23550 | 23500 | 23550 | 23500 | 30 |
| 317 | 20240322 | 135600 | 5810983150 | 23500 | 23500 | 23500 | 23500 | 38 |
| 318 | 20240322 | 135500 | 5810090150 | 23450 | 23550 | 23550 | 23450 | 55 |
| 319 | 20240322 | 135400 | 5808795500 | 23550 | 23500 | 23550 | 23450 | 225 |
| 320 | 20240322 | 135300 | 5803515900 | 23500 | 23500 | 23500 | 23500 | 8 |
| 321 | 20240322 | 135200 | 5803327900 | 23500 | 23450 | 23500 | 23450 | 42 |
| 322 | 20240322 | 135100 | 5802342050 | 23450 | 23500 | 23500 | 23450 | 25 |
| 323 | 20240322 | 135000 | 5801754600 | 23500 | 23550 | 23550 | 23500 | 494 |
| 324 | 20240322 | 134900 | 5790145450 | 23550 | 23550 | 23550 | 23500 | 115 |
| 325 | 20240322 | 134800 | 5787442800 | 23550 | 23550 | 23550 | 23500 | 24 |
| 326 | 20240322 | 134700 | 5786878250 | 23550 | 23550 | 23550 | 23500 | 87 |
| 327 | 20240322 | 134600 | 5784831300 | 23550 | 23600 | 23600 | 23550 | 420 |
| 328 | 20240322 | 134500 | 5774939650 | 23600 | 23600 | 23600 | 23550 | 26 |
| 329 | 20240322 | 134400 | 5774327150 | 23600 | 23550 | 23600 | 23550 | 23 |
| 330 | 20240322 | 134300 | 5773784450 | 23550 | 23550 | 23550 | 23550 | 153 |
| 331 | 20240322 | 134200 | 5770181300 | 23550 | 23600 | 23600 | 23550 | 226 |
| 332 | 20240322 | 134100 | 5764857700 | 23600 | 23550 | 23600 | 23550 | 755 |
| 333 | 20240322 | 134000 | 5747039850 | 23600 | 23650 | 23650 | 23600 | 117 |
| 334 | 20240322 | 133900 | 5744278500 | 23650 | 23600 | 23650 | 23600 | 255 |
| 335 | 20240322 | 133800 | 5738259450 | 23600 | 23600 | 23650 | 23600 | 397 |
| 336 | 20240322 | 133700 | 5728879150 | 23600 | 23650 | 23650 | 23550 | 129 |
| 337 | 20240322 | 133600 | 5725838800 | 23650 | 23600 | 23650 | 23600 | 86 |
| 338 | 20240322 | 133500 | 5723807050 | 23650 | 23550 | 23650 | 23550 | 1212 |
| 339 | 20240322 | 133400 | 5695225500 | 23550 | 23400 | 23550 | 23400 | 1138 |
| 340 | 20240322 | 133300 | 5668492150 | 23450 | 23450 | 23450 | 23450 | 42 |
| 341 | 20240322 | 133200 | 5667507250 | 23450 | 23450 | 23450 | 23450 | 92 |
| 342 | 20240322 | 133100 | 5665349850 | 23450 | 23400 | 23450 | 23400 | 64 |
| 343 | 20240322 | 133000 | 5663849100 | 23400 | 23400 | 23400 | 23400 | 40 |
| 344 | 20240322 | 132900 | 5662913100 | 23400 | 23450 | 23450 | 23400 | 1681 |
| 345 | 20240322 | 132800 | 5623525750 | 23400 | 23400 | 23400 | 23400 | 4 |
| 346 | 20240322 | 132700 | 5623432150 | 23450 | 23400 | 23450 | 23400 | 139 |
| 347 | 20240322 | 132600 | 5620174100 | 23400 | 23450 | 23450 | 23400 | 24 |
| 348 | 20240322 | 132500 | 5619612400 | 23400 | 23400 | 23400 | 23400 | 169 |
| 349 | 20240322 | 132400 | 5615657800 | 23400 | 23250 | 23450 | 23250 | 303 |
| 350 | 20240322 | 132300 | 5608578150 | 23300 | 23300 | 23300 | 23250 | 195 |
| 351 | 20240322 | 132200 | 5604042900 | 23300 | 23350 | 23350 | 23300 | 386 |
| 352 | 20240322 | 132100 | 5595037300 | 23350 | 23350 | 23400 | 23350 | 81 |
| 353 | 20240322 | 132000 | 5593145850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 354 | 20240322 | 131900 | 5593122500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 355 | 20240322 | 131800 | 5593122500 | 23350 | 23400 | 23400 | 23350 | 194 |
| 356 | 20240322 | 131700 | 5588588700 | 23350 | 23300 | 23350 | 23300 | 69 |
| 357 | 20240322 | 131600 | 5586978600 | 23300 | 23300 | 23350 | 23300 | 121 |
| 358 | 20240322 | 131500 | 5584159250 | 23300 | 23400 | 23400 | 23300 | 40 |
| 359 | 20240322 | 131400 | 5583223450 | 23400 | 23350 | 23400 | 23300 | 226 |
| 360 | 20240322 | 131300 | 5577944600 | 23350 | 23400 | 23400 | 23350 | 165 |
| 361 | 20240322 | 131200 | 5574091750 | 23350 | 23350 | 23400 | 23350 | 3 |
| 362 | 20240322 | 131100 | 5574021650 | 23400 | 23450 | 23450 | 23400 | 743 |
| 363 | 20240322 | 131000 | 5556633950 | 23450 | 23450 | 23450 | 23400 | 20 |
| 364 | 20240322 | 130900 | 5556165650 | 23400 | 23350 | 23400 | 23350 | 341 |
| 365 | 20240322 | 130800 | 5548186300 | 23300 | 23300 | 23350 | 23300 | 777 |
| 366 | 20240322 | 130700 | 5530067000 | 23300 | 23250 | 23300 | 23200 | 362 |
| 367 | 20240322 | 130600 | 5521666000 | 23300 | 23300 | 23300 | 23300 | 3 |
| 368 | 20240322 | 130500 | 5521596100 | 23250 | 23200 | 23250 | 23200 | 291 |
| 369 | 20240322 | 130400 | 5514830400 | 23200 | 23250 | 23250 | 23200 | 11 |
| 370 | 20240322 | 130300 | 5514574700 | 23250 | 23250 | 23250 | 23250 | 228 |
| 371 | 20240322 | 130200 | 5509273700 | 23250 | 23250 | 23250 | 23250 | 52 |
| 372 | 20240322 | 130100 | 5508064700 | 23250 | 23250 | 23300 | 23250 | 317 |
| 373 | 20240322 | 130000 | 5500694000 | 23250 | 23300 | 23300 | 23250 | 13 |
| 374 | 20240322 | 125900 | 5500391200 | 23300 | 23300 | 23300 | 23300 | 50 |
| 375 | 20240322 | 125800 | 5499226200 | 23300 | 23300 | 23300 | 23300 | 17 |
| 376 | 20240322 | 125700 | 5498830100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 377 | 20240322 | 125600 | 5498830100 | 23300 | 23250 | 23300 | 23250 | 61 |
| 378 | 20240322 | 125500 | 5497409300 | 23250 | 23250 | 23350 | 23200 | 409 |
| 379 | 20240322 | 125400 | 5487871500 | 23200 | 23200 | 23200 | 23200 | 220 |
| 380 | 20240322 | 125300 | 5482767500 | 23200 | 23250 | 23250 | 23200 | 359 |
| 381 | 20240322 | 125200 | 5474433850 | 23250 | 23250 | 23250 | 23250 | 770 |
| 382 | 20240322 | 125100 | 5456531350 | 23300 | 23300 | 23300 | 23300 | 724 |
| 383 | 20240322 | 125000 | 5439662150 | 23300 | 23300 | 23350 | 23300 | 133 |
| 384 | 20240322 | 124900 | 5436562900 | 23300 | 23350 | 23350 | 23300 | 307 |
| 385 | 20240322 | 124800 | 5429409750 | 23350 | 23350 | 23350 | 23350 | 339 |
| 386 | 20240322 | 124700 | 5421494100 | 23350 | 23400 | 23400 | 23350 | 365 |
| 387 | 20240322 | 124600 | 5412969300 | 23400 | 23400 | 23400 | 23350 | 51 |
| 388 | 20240322 | 124500 | 5411776950 | 23400 | 23400 | 23400 | 23400 | 1 |
| 389 | 20240322 | 124400 | 5411753550 | 23400 | 23400 | 23400 | 23400 | 63 |
| 390 | 20240322 | 124300 | 5410279350 | 23400 | 23400 | 23400 | 23400 | 129 |
| 391 | 20240322 | 124200 | 5407260750 | 23400 | 23350 | 23400 | 23350 | 101 |
| 392 | 20240322 | 124100 | 5404902350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 393 | 20240322 | 124000 | 5404902350 | 23300 | 23350 | 23350 | 23300 | 101 |
| 394 | 20240322 | 123900 | 5402544750 | 23300 | 23400 | 23400 | 23300 | 651 |
| 395 | 20240322 | 123800 | 5387352350 | 23400 | 23350 | 23400 | 23350 | 1512 |
| 396 | 20240322 | 123700 | 5351971650 | 23400 | 23400 | 23400 | 23400 | 38 |
| 397 | 20240322 | 123600 | 5351082450 | 23350 | 23450 | 23450 | 23350 | 137 |
| 398 | 20240322 | 123500 | 5347878650 | 23500 | 23450 | 23500 | 23400 | 816 |
| 399 | 20240322 | 123400 | 5328741500 | 23450 | 23500 | 23500 | 23450 | 83 |
| 400 | 20240322 | 123300 | 5326793050 | 23450 | 23500 | 23550 | 23450 | 24 |
| 401 | 20240322 | 123200 | 5326228350 | 23500 | 23550 | 23550 | 23500 | 197 |
| 402 | 20240322 | 123100 | 5321596300 | 23550 | 23550 | 23550 | 23450 | 966 |
| 403 | 20240322 | 123000 | 5298904250 | 23550 | 23550 | 23600 | 23550 | 1051 |
| 404 | 20240322 | 122900 | 5274152200 | 23550 | 23550 | 23550 | 23550 | 98 |
| 405 | 20240322 | 122800 | 5271844300 | 23600 | 23600 | 23600 | 23600 | 66 |
| 406 | 20240322 | 122700 | 5270286700 | 23600 | 23600 | 23600 | 23550 | 35 |
| 407 | 20240322 | 122600 | 5269461400 | 23600 | 23600 | 23600 | 23600 | 166 |
| 408 | 20240322 | 122500 | 5265543800 | 23600 | 23550 | 23600 | 23550 | 21 |
| 409 | 20240322 | 122400 | 5265049200 | 23550 | 23550 | 23550 | 23550 | 157 |
| 410 | 20240322 | 122300 | 5261351850 | 23550 | 23600 | 23600 | 23550 | 680 |
| 411 | 20240322 | 122200 | 5245304500 | 23550 | 23600 | 23600 | 23550 | 35 |
| 412 | 20240322 | 122100 | 5244478650 | 23500 | 23550 | 23550 | 23500 | 161 |
| 413 | 20240322 | 122000 | 5240687600 | 23550 | 23550 | 23550 | 23550 | 541 |
| 414 | 20240322 | 121900 | 5227947050 | 23550 | 23550 | 23550 | 23550 | 339 |
| 415 | 20240322 | 121800 | 5219963600 | 23600 | 23500 | 23600 | 23500 | 188 |
| 416 | 20240322 | 121700 | 5215536400 | 23550 | 23550 | 23550 | 23550 | 2 |
| 417 | 20240322 | 121600 | 5215489300 | 23550 | 23550 | 23600 | 23550 | 421 |
| 418 | 20240322 | 121500 | 5205574700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 419 | 20240322 | 121400 | 5205574700 | 23600 | 23450 | 23600 | 23450 | 1501 |
| 420 | 20240322 | 121300 | 5170247050 | 23450 | 23450 | 23450 | 23450 | 138 |
| 421 | 20240322 | 121200 | 5167010950 | 23450 | 23450 | 23450 | 23450 | 43 |
| 422 | 20240322 | 121100 | 5166002600 | 23450 | 23400 | 23500 | 23400 | 348 |
| 423 | 20240322 | 121000 | 5157857250 | 23500 | 23400 | 23500 | 23400 | 5 |
| 424 | 20240322 | 120900 | 5157739950 | 23400 | 23400 | 23400 | 23400 | 32 |
| 425 | 20240322 | 120800 | 5156991150 | 23400 | 23400 | 23400 | 23400 | 309 |
| 426 | 20240322 | 120700 | 5149760550 | 23400 | 23400 | 23400 | 23400 | 9 |
| 427 | 20240322 | 120600 | 5149549950 | 23500 | 23450 | 23500 | 23400 | 300 |
| 428 | 20240322 | 120500 | 5142501650 | 23400 | 23400 | 23400 | 23400 | 47 |
| 429 | 20240322 | 120400 | 5141401850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 430 | 20240322 | 120300 | 5141401850 | 23450 | 23400 | 23450 | 23400 | 52 |
| 431 | 20240322 | 120200 | 5140184950 | 23450 | 23400 | 23500 | 23400 | 14 |
| 432 | 20240322 | 120100 | 5139857050 | 23500 | 23450 | 23500 | 23450 | 61 |
| 433 | 20240322 | 120000 | 5138426550 | 23500 | 23450 | 23500 | 23450 | 22 |
| 434 | 20240322 | 115900 | 5137910350 | 23500 | 23500 | 23500 | 23500 | 1 |
| 435 | 20240322 | 115800 | 5137886850 | 23450 | 23450 | 23450 | 23450 | 4 |
| 436 | 20240322 | 115700 | 5137793050 | 23450 | 23500 | 23500 | 23450 | 75 |
| 437 | 20240322 | 115600 | 5136034250 | 23500 | 23500 | 23500 | 23500 | 10 |
| 438 | 20240322 | 115500 | 5135799250 | 23500 | 23350 | 23500 | 23350 | 2 |
| 439 | 20240322 | 115400 | 5135752400 | 23500 | 23450 | 23500 | 23450 | 441 |
| 440 | 20240322 | 115300 | 5125390550 | 23400 | 23400 | 23400 | 23400 | 30 |
| 441 | 20240322 | 115200 | 5124688550 | 23300 | 23450 | 23500 | 23300 | 186 |
| 442 | 20240322 | 115100 | 5120328550 | 23450 | 23300 | 23450 | 23300 | 222 |
| 443 | 20240322 | 115000 | 5115142650 | 23400 | 23350 | 23400 | 23350 | 42 |
| 444 | 20240322 | 114900 | 5114159900 | 23300 | 23300 | 23300 | 23300 | 66 |
| 445 | 20240322 | 114800 | 5112622100 | 23450 | 23400 | 23450 | 23300 | 859 |
| 446 | 20240322 | 114700 | 5092548300 | 23400 | 23400 | 23450 | 23400 | 59 |
| 447 | 20240322 | 114600 | 5091167650 | 23450 | 23500 | 23500 | 23450 | 340 |
| 448 | 20240322 | 114500 | 5083185700 | 23550 | 23550 | 23600 | 23550 | 221 |
| 449 | 20240322 | 114400 | 5077981050 | 23550 | 23500 | 23550 | 23500 | 1309 |
| 450 | 20240322 | 114300 | 5047194500 | 23500 | 23400 | 23500 | 23400 | 497 |
| 451 | 20240322 | 114200 | 5035538450 | 23450 | 23450 | 23450 | 23450 | 4 |
| 452 | 20240322 | 114100 | 5035444650 | 23450 | 23400 | 23450 | 23350 | 308 |
| 453 | 20240322 | 114000 | 5028237650 | 23450 | 23450 | 23500 | 23450 | 12 |
| 454 | 20240322 | 113900 | 5027956200 | 23500 | 23500 | 23500 | 23400 | 856 |
| 455 | 20240322 | 113800 | 5007840400 | 23500 | 23450 | 23500 | 23450 | 331 |
| 456 | 20240322 | 113700 | 5000078400 | 23400 | 23450 | 23450 | 23400 | 70 |
| 457 | 20240322 | 113600 | 4998440350 | 23400 | 23450 | 23450 | 23400 | 16 |
| 458 | 20240322 | 113500 | 4998065400 | 23450 | 23400 | 23450 | 23350 | 303 |
| 459 | 20240322 | 113400 | 4990975200 | 23400 | 23350 | 23400 | 23300 | 2170 |
| 460 | 20240322 | 113300 | 4940337850 | 23350 | 23250 | 23350 | 23250 | 58 |
| 461 | 20240322 | 113200 | 4938989000 | 23250 | 23250 | 23300 | 23250 | 319 |
| 462 | 20240322 | 113100 | 4931565250 | 23250 | 23350 | 23350 | 23250 | 523 |
| 463 | 20240322 | 113000 | 4919402000 | 23350 | 23300 | 23350 | 23300 | 321 |
| 464 | 20240322 | 112900 | 4911915100 | 23300 | 23300 | 23300 | 23300 | 335 |
| 465 | 20240322 | 112800 | 4904109600 | 23350 | 23350 | 23350 | 23350 | 191 |
| 466 | 20240322 | 112700 | 4899649750 | 23400 | 23400 | 23400 | 23400 | 91 |
| 467 | 20240322 | 112600 | 4897520350 | 23450 | 23400 | 23450 | 23400 | 54 |
| 468 | 20240322 | 112500 | 4896256550 | 23400 | 23400 | 23400 | 23400 | 39 |
| 469 | 20240322 | 112400 | 4895343950 | 23400 | 23300 | 23400 | 23300 | 259 |
| 470 | 20240322 | 112300 | 4889302250 | 23300 | 23400 | 23400 | 23300 | 2391 |
| 471 | 20240322 | 112200 | 4833474450 | 23450 | 23500 | 23500 | 23450 | 328 |
| 472 | 20240322 | 112100 | 4825782600 | 23500 | 23500 | 23500 | 23500 | 224 |
| 473 | 20240322 | 112000 | 4820518600 | 23500 | 23400 | 23500 | 23350 | 1290 |
| 474 | 20240322 | 111900 | 4790300000 | 23400 | 23550 | 23550 | 23400 | 1850 |
| 475 | 20240322 | 111800 | 4746923150 | 23550 | 23550 | 23550 | 23550 | 156 |
| 476 | 20240322 | 111700 | 4743249350 | 23550 | 23500 | 23600 | 23500 | 223 |
| 477 | 20240322 | 111600 | 4737997600 | 23500 | 23650 | 23700 | 23500 | 712 |
| 478 | 20240322 | 111500 | 4721236550 | 23750 | 23750 | 23750 | 23550 | 3706 |
| 479 | 20240322 | 111400 | 4633573100 | 23700 | 23750 | 23750 | 23700 | 538 |
| 480 | 20240322 | 111300 | 4620812350 | 23750 | 23750 | 23750 | 23700 | 1324 |
| 481 | 20240322 | 111200 | 4589367500 | 23700 | 23700 | 23750 | 23700 | 538 |
| 482 | 20240322 | 111100 | 4576608500 | 23700 | 23700 | 23750 | 23700 | 519 |
| 483 | 20240322 | 111000 | 4564284150 | 23700 | 23800 | 23900 | 23700 | 2535 |
| 484 | 20240322 | 110900 | 4504105000 | 23800 | 23900 | 23900 | 23800 | 603 |
| 485 | 20240322 | 110800 | 4489719400 | 23900 | 23850 | 23950 | 23800 | 2982 |
| 486 | 20240322 | 110700 | 4418460700 | 23800 | 23700 | 23800 | 23700 | 1380 |
| 487 | 20240322 | 110600 | 4385636650 | 23700 | 23750 | 23800 | 23700 | 934 |
| 488 | 20240322 | 110500 | 4363458350 | 23800 | 23900 | 23900 | 23750 | 2343 |
| 489 | 20240322 | 110400 | 4307613550 | 23900 | 23750 | 23950 | 23750 | 10595 |
| 490 | 20240322 | 110300 | 4055082850 | 23750 | 23700 | 23750 | 23650 | 1097 |
| 491 | 20240322 | 110200 | 4029084850 | 23700 | 23700 | 23700 | 23600 | 2550 |
| 492 | 20240322 | 110100 | 3968691700 | 23700 | 23500 | 23700 | 23500 | 7321 |
| 493 | 20240322 | 110000 | 3795917500 | 23450 | 23450 | 23500 | 23450 | 181 |
| 494 | 20240322 | 105900 | 3791667100 | 23450 | 23450 | 23500 | 23450 | 377 |
| 495 | 20240322 | 105800 | 3782824150 | 23450 | 23450 | 23450 | 23400 | 244 |
| 496 | 20240322 | 105700 | 3777104600 | 23450 | 23500 | 23500 | 23400 | 34 |
| 497 | 20240322 | 105600 | 3776306750 | 23500 | 23350 | 23500 | 23350 | 2434 |
| 498 | 20240322 | 105500 | 3719164700 | 23350 | 23300 | 23350 | 23250 | 359 |
| 499 | 20240322 | 105400 | 3710783650 | 23350 | 23500 | 23500 | 23350 | 2129 |
| 500 | 20240322 | 105300 | 3660921850 | 23500 | 23450 | 23500 | 23400 | 3632 |
| 501 | 20240322 | 105200 | 3575743600 | 23400 | 23450 | 23450 | 23350 | 1232 |
| 502 | 20240322 | 105100 | 3546915450 | 23400 | 23350 | 23450 | 23350 | 2373 |
| 503 | 20240322 | 105000 | 3491392900 | 23350 | 23250 | 23350 | 23250 | 1544 |
| 504 | 20240322 | 104900 | 3455376600 | 23250 | 23150 | 23300 | 23150 | 377 |
| 505 | 20240322 | 104800 | 3446605050 | 23150 | 23200 | 23200 | 23100 | 203 |
| 506 | 20240322 | 104700 | 3441905250 | 23200 | 23250 | 23250 | 23200 | 317 |
| 507 | 20240322 | 104600 | 3434550700 | 23200 | 23250 | 23250 | 23200 | 168 |
| 508 | 20240322 | 104500 | 3430647050 | 23200 | 23250 | 23250 | 23200 | 97 |
| 509 | 20240322 | 104400 | 3428395550 | 23250 | 23300 | 23300 | 23250 | 12 |
| 510 | 20240322 | 104300 | 3428116500 | 23300 | 23300 | 23350 | 23300 | 1143 |
| 511 | 20240322 | 104200 | 3401479500 | 23250 | 23250 | 23250 | 23250 | 423 |
| 512 | 20240322 | 104100 | 3391644750 | 23250 | 23250 | 23250 | 23250 | 174 |
| 513 | 20240322 | 104000 | 3387599250 | 23200 | 23050 | 23200 | 23050 | 1304 |
| 514 | 20240322 | 103900 | 3357395950 | 23050 | 23050 | 23050 | 23050 | 11 |
| 515 | 20240322 | 103800 | 3357142400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 516 | 20240322 | 103700 | 3357142400 | 23100 | 23100 | 23100 | 23100 | 375 |
| 517 | 20240322 | 103600 | 3348479900 | 23100 | 23200 | 23200 | 23100 | 113 |
| 518 | 20240322 | 103500 | 3345860950 | 23150 | 23150 | 23200 | 23150 | 173 |
| 519 | 20240322 | 103400 | 3341848750 | 23150 | 23150 | 23150 | 23150 | 36 |
| 520 | 20240322 | 103300 | 3341015350 | 23150 | 23200 | 23200 | 23150 | 23 |
| 521 | 20240322 | 103200 | 3340482400 | 23200 | 23300 | 23300 | 23200 | 58 |
| 522 | 20240322 | 103100 | 3339135500 | 23300 | 23350 | 23350 | 23250 | 328 |
| 523 | 20240322 | 103000 | 3331492100 | 23350 | 23200 | 23350 | 23200 | 1609 |
| 524 | 20240322 | 102900 | 3293989350 | 23150 | 23000 | 23150 | 23000 | 1411 |
| 525 | 20240322 | 102800 | 3261376050 | 23000 | 22950 | 23100 | 22950 | 635 |
| 526 | 20240322 | 102700 | 3246795750 | 23000 | 23000 | 23000 | 22900 | 780 |
| 527 | 20240322 | 102600 | 3228874950 | 23000 | 22900 | 23000 | 22900 | 78 |
| 528 | 20240322 | 102500 | 3227088550 | 22900 | 23050 | 23100 | 22900 | 2865 |
| 529 | 20240322 | 102400 | 3161369300 | 23000 | 23050 | 23050 | 23000 | 1131 |
| 530 | 20240322 | 102300 | 3135334650 | 23100 | 23050 | 23100 | 23050 | 252 |
| 531 | 20240322 | 102200 | 3129525700 | 23050 | 23100 | 23100 | 23050 | 285 |
| 532 | 20240322 | 102100 | 3122956400 | 23100 | 23050 | 23100 | 23050 | 165 |
| 533 | 20240322 | 102000 | 3119153050 | 23050 | 23100 | 23150 | 23050 | 1212 |
| 534 | 20240322 | 101900 | 3091181400 | 23100 | 23150 | 23150 | 23100 | 1764 |
| 535 | 20240322 | 101800 | 3050407300 | 23150 | 23200 | 23200 | 23150 | 280 |
| 536 | 20240322 | 101700 | 3043923800 | 23200 | 23200 | 23250 | 23200 | 855 |
| 537 | 20240322 | 101600 | 3024076800 | 23200 | 23250 | 23300 | 23200 | 2734 |
| 538 | 20240322 | 101500 | 2960588500 | 23250 | 23200 | 23250 | 23200 | 752 |
| 539 | 20240322 | 101400 | 2943111150 | 23250 | 23200 | 23250 | 23200 | 43 |
| 540 | 20240322 | 101300 | 2942112450 | 23200 | 23250 | 23250 | 23200 | 113 |
| 541 | 20240322 | 101200 | 2939490800 | 23250 | 23250 | 23250 | 23250 | 544 |
| 542 | 20240322 | 101100 | 2926842800 | 23300 | 23300 | 23300 | 23300 | 2 |
| 543 | 20240322 | 101000 | 2926796200 | 23200 | 23250 | 23350 | 23200 | 1198 |
| 544 | 20240322 | 100900 | 2898917800 | 23200 | 23250 | 23250 | 23200 | 75 |
| 545 | 20240322 | 100800 | 2897177300 | 23250 | 23250 | 23300 | 23150 | 434 |
| 546 | 20240322 | 100700 | 2887089550 | 23250 | 23200 | 23300 | 23200 | 644 |
| 547 | 20240322 | 100600 | 2872116850 | 23200 | 23200 | 23200 | 23150 | 151 |
| 548 | 20240322 | 100500 | 2868614600 | 23200 | 23150 | 23200 | 23150 | 326 |
| 549 | 20240322 | 100400 | 2861052300 | 23150 | 23150 | 23250 | 23100 | 1243 |
| 550 | 20240322 | 100300 | 2832273350 | 23200 | 23250 | 23300 | 23200 | 1072 |
| 551 | 20240322 | 100200 | 2807351950 | 23250 | 23300 | 23300 | 23250 | 177 |
| 552 | 20240322 | 100100 | 2803236300 | 23350 | 23350 | 23350 | 23300 | 285 |
| 553 | 20240322 | 100000 | 2796593000 | 23350 | 23250 | 23400 | 23250 | 519 |
| 554 | 20240322 | 095900 | 2784473550 | 23300 | 23250 | 23300 | 23200 | 1280 |
| 555 | 20240322 | 095800 | 2754750550 | 23250 | 23250 | 23300 | 23200 | 2819 |
| 556 | 20240322 | 095700 | 2689255350 | 23300 | 23350 | 23400 | 23250 | 410 |
| 557 | 20240322 | 095600 | 2679698200 | 23450 | 23350 | 23450 | 23250 | 2713 |
| 558 | 20240322 | 095500 | 2616352500 | 23350 | 23400 | 23400 | 23350 | 305 |
| 559 | 20240322 | 095400 | 2609229750 | 23350 | 23350 | 23450 | 23350 | 661 |
| 560 | 20240322 | 095300 | 2593772200 | 23350 | 23600 | 23600 | 23300 | 632 |
| 561 | 20240322 | 095200 | 2578945700 | 23600 | 23550 | 23600 | 23500 | 1376 |
| 562 | 20240322 | 095100 | 2546547250 | 23550 | 23600 | 23600 | 23500 | 3974 |
| 563 | 20240322 | 095000 | 2452938750 | 23600 | 23300 | 23600 | 23300 | 11212 |
| 564 | 20240322 | 094900 | 2190010300 | 23300 | 23300 | 23350 | 23300 | 556 |
| 565 | 20240322 | 094800 | 2177028700 | 23300 | 23350 | 23400 | 23300 | 1645 |
| 566 | 20240322 | 094700 | 2138591250 | 23350 | 23350 | 23400 | 23300 | 467 |
| 567 | 20240322 | 094600 | 2127684100 | 23350 | 23250 | 23350 | 23250 | 1866 |
| 568 | 20240322 | 094500 | 2084169400 | 23250 | 23200 | 23250 | 23200 | 100 |
| 569 | 20240322 | 094400 | 2081845600 | 23200 | 23200 | 23200 | 23100 | 329 |
| 570 | 20240322 | 094300 | 2074217950 | 23200 | 23100 | 23200 | 23050 | 570 |
| 571 | 20240322 | 094200 | 2061054700 | 23050 | 23100 | 23100 | 23000 | 1857 |
| 572 | 20240322 | 094100 | 2018237900 | 23100 | 23250 | 23250 | 23100 | 1043 |
| 573 | 20240322 | 094000 | 1994114250 | 23300 | 23400 | 23450 | 23200 | 2353 |
| 574 | 20240322 | 093900 | 1939118100 | 23400 | 23400 | 23450 | 23350 | 1321 |
| 575 | 20240322 | 093800 | 1908209500 | 23400 | 23400 | 23400 | 23300 | 2876 |
| 576 | 20240322 | 093700 | 1841068400 | 23300 | 23300 | 23450 | 23300 | 4962 |
| 577 | 20240322 | 093600 | 1725216600 | 23300 | 23200 | 23350 | 23200 | 5647 |
| 578 | 20240322 | 093500 | 1593829650 | 23200 | 23050 | 23200 | 23050 | 3165 |
| 579 | 20240322 | 093400 | 1520709850 | 23050 | 23000 | 23050 | 23000 | 1322 |
| 580 | 20240322 | 093300 | 1490294650 | 23000 | 23000 | 23050 | 23000 | 1620 |
| 581 | 20240322 | 093200 | 1453027300 | 23000 | 23000 | 23050 | 23000 | 1200 |
| 582 | 20240322 | 093100 | 1425427100 | 23050 | 22950 | 23050 | 22950 | 1764 |
| 583 | 20240322 | 093000 | 1384847700 | 23000 | 22900 | 23000 | 22800 | 4998 |
| 584 | 20240322 | 092900 | 1270237450 | 22850 | 22800 | 22900 | 22800 | 696 |
| 585 | 20240322 | 092800 | 1254332750 | 22850 | 22950 | 22950 | 22850 | 2569 |
| 586 | 20240322 | 092700 | 1195476650 | 22950 | 22700 | 22950 | 22700 | 7077 |
| 587 | 20240322 | 092600 | 1033757950 | 22700 | 22700 | 22750 | 22550 | 3345 |
| 588 | 20240322 | 092500 | 957945750 | 22650 | 22600 | 22700 | 22550 | 1929 |
| 589 | 20240322 | 092400 | 914294000 | 22600 | 22650 | 22650 | 22450 | 2692 |
| 590 | 20240322 | 092300 | 853628400 | 22550 | 22500 | 22600 | 22500 | 2867 |
| 591 | 20240322 | 092200 | 788930150 | 22550 | 22500 | 22550 | 22500 | 618 |
| 592 | 20240322 | 092100 | 775024700 | 22500 | 22550 | 22550 | 22500 | 1249 |
| 593 | 20240322 | 092000 | 746885250 | 22450 | 22450 | 22550 | 22350 | 3516 |
| 594 | 20240322 | 091900 | 667838000 | 22300 | 22400 | 22450 | 22300 | 4497 |
| 595 | 20240322 | 091800 | 567158600 | 22400 | 22150 | 22400 | 22150 | 3380 |
| 596 | 20240322 | 091700 | 491930850 | 22100 | 22150 | 22150 | 22100 | 130 |
| 597 | 20240322 | 091600 | 489053100 | 22100 | 22100 | 22150 | 22100 | 612 |
| 598 | 20240322 | 091500 | 475526150 | 22100 | 22100 | 22150 | 22100 | 298 |
| 599 | 20240322 | 091400 | 468933850 | 22100 | 22100 | 22150 | 22100 | 69 |
| 600 | 20240322 | 091300 | 467407450 | 22100 | 22100 | 22150 | 22100 | 564 |
| 601 | 20240322 | 091200 | 454942800 | 22100 | 22150 | 22150 | 22100 | 184 |
| 602 | 20240322 | 091100 | 450873750 | 22100 | 22150 | 22150 | 22100 | 255 |
| 603 | 20240322 | 091000 | 445233200 | 22150 | 22250 | 22250 | 22150 | 809 |
| 604 | 20240322 | 090900 | 427294250 | 22200 | 22300 | 22400 | 22200 | 2151 |
| 605 | 20240322 | 090800 | 379302750 | 22350 | 22250 | 22400 | 22200 | 2243 |
| 606 | 20240322 | 090700 | 329197200 | 22200 | 22200 | 22250 | 22200 | 678 |
| 607 | 20240322 | 090600 | 314144550 | 22200 | 22300 | 22300 | 22200 | 514 |
| 608 | 20240322 | 090500 | 302708450 | 22300 | 22000 | 22300 | 22000 | 3239 |
| 609 | 20240322 | 090400 | 230875300 | 22000 | 21900 | 22000 | 21900 | 1088 |
| 610 | 20240322 | 090300 | 206951550 | 21900 | 22000 | 22000 | 21900 | 707 |
| 611 | 20240322 | 090200 | 191447600 | 22000 | 22100 | 22150 | 21850 | 1874 |
| 612 | 20240322 | 090100 | 150181300 | 22000 | 21900 | 22150 | 21900 | 3425 |
| 613 | 20240322 | 090000 | 74822500 | 21900 | 21850 | 21900 | 21700 | 3426 |