32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 3 | 20240322 | 185300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20240322 | 185200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20240322 | 185100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20240322 | 185000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20240322 | 184900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20240322 | 184800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20240322 | 184700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20240322 | 184600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20240322 | 184500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20240322 | 184400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20240322 | 184300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20240322 | 184200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20240322 | 184100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20240322 | 184000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20240322 | 183900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20240322 | 183800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20240322 | 183700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20240322 | 183600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20240322 | 183500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20240322 | 183400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20240322 | 183300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20240322 | 183200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20240322 | 183100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20240322 | 183000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20240322 | 182900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20240322 | 182800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20240322 | 182700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20240322 | 182600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20240322 | 182500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20240322 | 182400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 33 | 20240322 | 182300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20240322 | 182200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20240322 | 182100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20240322 | 182000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20240322 | 181900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20240322 | 181800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20240322 | 181700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20240322 | 181600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20240322 | 181500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20240322 | 181400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20240322 | 181300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20240322 | 181200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20240322 | 181100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20240322 | 181000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20240322 | 180900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20240322 | 180800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20240322 | 180700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20240322 | 180600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20240322 | 180500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20240322 | 180400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20240322 | 180300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20240322 | 180200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20240322 | 180100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20240322 | 180000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20240322 | 175900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20240322 | 175800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20240322 | 175700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20240322 | 175600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20240322 | 175500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20240322 | 175400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 63 | 20240322 | 175300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20240322 | 175200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20240322 | 175100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20240322 | 175000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20240322 | 174900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20240322 | 174800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20240322 | 174700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20240322 | 174600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20240322 | 174500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20240322 | 174400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20240322 | 174300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20240322 | 174200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20240322 | 174100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20240322 | 174000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20240322 | 173900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20240322 | 173800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20240322 | 173700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20240322 | 173600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20240322 | 173500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20240322 | 173400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20240322 | 173300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20240322 | 173200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20240322 | 173100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20240322 | 173000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20240322 | 172900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20240322 | 172800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20240322 | 172700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20240322 | 172600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20240322 | 172500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20240322 | 172400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 93 | 20240322 | 172300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20240322 | 172200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20240322 | 172100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20240322 | 172000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20240322 | 171900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20240322 | 171800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20240322 | 171700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20240322 | 171600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20240322 | 171500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20240322 | 171400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20240322 | 171300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20240322 | 171200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20240322 | 171100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20240322 | 171000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20240322 | 170900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20240322 | 170800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20240322 | 170700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20240322 | 170600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20240322 | 170500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20240322 | 170400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20240322 | 170300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20240322 | 170200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20240322 | 170100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20240322 | 170000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20240322 | 165900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20240322 | 165800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20240322 | 165700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20240322 | 165600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20240322 | 165500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20240322 | 165400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 123 | 20240322 | 165300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20240322 | 165200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20240322 | 165100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20240322 | 165000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20240322 | 164900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20240322 | 164800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20240322 | 164700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20240322 | 164600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20240322 | 164500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20240322 | 164400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20240322 | 164300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20240322 | 164200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20240322 | 164100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20240322 | 164000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20240322 | 163900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20240322 | 163800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20240322 | 163700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20240322 | 163600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20240322 | 163500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20240322 | 163400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20240322 | 163300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20240322 | 163200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20240322 | 163100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20240322 | 163000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20240322 | 162900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20240322 | 162800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20240322 | 162700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20240322 | 162600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20240322 | 162500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20240322 | 162400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 153 | 20240322 | 162300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20240322 | 162200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20240322 | 162100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20240322 | 162000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20240322 | 161900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20240322 | 161800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20240322 | 161700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20240322 | 161600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20240322 | 161500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20240322 | 161400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20240322 | 161300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20240322 | 161200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20240322 | 161100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20240322 | 161000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20240322 | 160900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20240322 | 160800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20240322 | 160700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20240322 | 160600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20240322 | 160500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20240322 | 160400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20240322 | 160300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20240322 | 160200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20240322 | 160100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20240322 | 160000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20240322 | 155900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20240322 | 155800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20240322 | 155700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20240322 | 155600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20240322 | 155500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20240322 | 155400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 183 | 20240322 | 155300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20240322 | 155200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20240322 | 155100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20240322 | 155000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20240322 | 154900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20240322 | 154800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20240322 | 154700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20240322 | 154600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20240322 | 154500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20240322 | 154400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20240322 | 154300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20240322 | 154200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20240322 | 154100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20240322 | 154000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20240322 | 153900 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20240322 | 153800 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20240322 | 153700 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20240322 | 153600 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20240322 | 153500 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20240322 | 153400 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20240322 | 153300 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20240322 | 153200 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20240322 | 153100 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20240322 | 153000 | 6036857700 | 30450 | 30450 | 30450 | 30450 | 2275 |
| 207 | 20240322 | 152900 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 208 | 20240322 | 152800 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 209 | 20240322 | 152700 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 210 | 20240322 | 152600 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 211 | 20240322 | 152500 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 212 | 20240322 | 152400 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 213 | 20240322 | 152300 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 214 | 20240322 | 152200 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 215 | 20240322 | 152100 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 216 | 20240322 | 152000 | 5967583950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 217 | 20240322 | 151900 | 5967583950 | 30350 | 30350 | 30400 | 30300 | 1058 |
| 218 | 20240322 | 151800 | 5935470900 | 30350 | 30300 | 30350 | 30300 | 153 |
| 219 | 20240322 | 151700 | 5930834950 | 30350 | 30350 | 30350 | 30250 | 431 |
| 220 | 20240322 | 151600 | 5917759000 | 30300 | 30300 | 30350 | 30250 | 915 |
| 221 | 20240322 | 151500 | 5890025250 | 30350 | 30250 | 30350 | 30250 | 1828 |
| 222 | 20240322 | 151400 | 5834603400 | 30250 | 30300 | 30300 | 30250 | 924 |
| 223 | 20240322 | 151300 | 5806638550 | 30250 | 30300 | 30300 | 30200 | 295 |
| 224 | 20240322 | 151200 | 5797711700 | 30250 | 30200 | 30300 | 30200 | 384 |
| 225 | 20240322 | 151100 | 5786101750 | 30200 | 30350 | 30350 | 30200 | 476 |
| 226 | 20240322 | 151000 | 5771706700 | 30350 | 30250 | 30350 | 30150 | 825 |
| 227 | 20240322 | 150900 | 5746761200 | 30250 | 30250 | 30350 | 30200 | 1223 |
| 228 | 20240322 | 150800 | 5709769900 | 30250 | 30250 | 30350 | 30250 | 416 |
| 229 | 20240322 | 150700 | 5697174850 | 30250 | 30300 | 30300 | 30200 | 438 |
| 230 | 20240322 | 150600 | 5683924800 | 30250 | 30300 | 30300 | 30250 | 522 |
| 231 | 20240322 | 150500 | 5668124600 | 30250 | 30300 | 30350 | 30250 | 640 |
| 232 | 20240322 | 150400 | 5648729950 | 30300 | 30350 | 30350 | 30300 | 295 |
| 233 | 20240322 | 150300 | 5639789350 | 30350 | 30350 | 30350 | 30250 | 660 |
| 234 | 20240322 | 150200 | 5619788600 | 30300 | 30350 | 30350 | 30300 | 587 |
| 235 | 20240322 | 150100 | 5601991550 | 30400 | 30300 | 30400 | 30300 | 224 |
| 236 | 20240322 | 150000 | 5595197950 | 30350 | 30400 | 30400 | 30350 | 611 |
| 237 | 20240322 | 145900 | 5576647100 | 30400 | 30450 | 30450 | 30350 | 1215 |
| 238 | 20240322 | 145800 | 5539707900 | 30400 | 30450 | 30450 | 30400 | 274 |
| 239 | 20240322 | 145700 | 5531368500 | 30500 | 30300 | 30500 | 30300 | 2373 |
| 240 | 20240322 | 145600 | 5459132600 | 30300 | 30400 | 30400 | 30250 | 732 |
| 241 | 20240322 | 145500 | 5436937750 | 30350 | 30450 | 30450 | 30300 | 1216 |
| 242 | 20240322 | 145400 | 5400026450 | 30400 | 30450 | 30450 | 30350 | 561 |
| 243 | 20240322 | 145300 | 5382983650 | 30500 | 30350 | 30500 | 30350 | 268 |
| 244 | 20240322 | 145200 | 5374825750 | 30350 | 30500 | 30500 | 30350 | 819 |
| 245 | 20240322 | 145100 | 5349905550 | 30500 | 30550 | 30550 | 30400 | 489 |
| 246 | 20240322 | 145000 | 5335011850 | 30550 | 30550 | 30550 | 30400 | 812 |
| 247 | 20240322 | 144900 | 5310244700 | 30450 | 30550 | 30550 | 30450 | 396 |
| 248 | 20240322 | 144800 | 5298162850 | 30500 | 30450 | 30550 | 30400 | 864 |
| 249 | 20240322 | 144700 | 5271818650 | 30500 | 30550 | 30550 | 30450 | 463 |
| 250 | 20240322 | 144600 | 5257708800 | 30450 | 30500 | 30550 | 30450 | 749 |
| 251 | 20240322 | 144500 | 5234864900 | 30550 | 30500 | 30550 | 30450 | 889 |
| 252 | 20240322 | 144400 | 5207732650 | 30550 | 30600 | 30600 | 30550 | 807 |
| 253 | 20240322 | 144300 | 5183055250 | 30600 | 30600 | 30700 | 30550 | 822 |
| 254 | 20240322 | 144200 | 5157896000 | 30600 | 30600 | 30600 | 30550 | 784 |
| 255 | 20240322 | 144100 | 5133925750 | 30700 | 30550 | 30700 | 30550 | 898 |
| 256 | 20240322 | 144000 | 5106438450 | 30550 | 30600 | 30700 | 30550 | 1157 |
| 257 | 20240322 | 143900 | 5071003800 | 30650 | 30700 | 30700 | 30650 | 750 |
| 258 | 20240322 | 143800 | 5047990900 | 30700 | 30750 | 30800 | 30650 | 653 |
| 259 | 20240322 | 143700 | 5027930000 | 30700 | 30750 | 30750 | 30650 | 513 |
| 260 | 20240322 | 143600 | 5012186350 | 30750 | 30750 | 30750 | 30700 | 582 |
| 261 | 20240322 | 143500 | 4994298550 | 30750 | 30700 | 30800 | 30700 | 283 |
| 262 | 20240322 | 143400 | 4985588650 | 30800 | 30750 | 30800 | 30650 | 595 |
| 263 | 20240322 | 143300 | 4967300750 | 30750 | 30700 | 30750 | 30650 | 155 |
| 264 | 20240322 | 143200 | 4962538800 | 30700 | 30750 | 30750 | 30700 | 243 |
| 265 | 20240322 | 143100 | 4955072200 | 30750 | 30800 | 30800 | 30700 | 518 |
| 266 | 20240322 | 143000 | 4939146400 | 30700 | 30800 | 30800 | 30700 | 446 |
| 267 | 20240322 | 142900 | 4925442300 | 30800 | 30750 | 30800 | 30700 | 922 |
| 268 | 20240322 | 142800 | 4897065800 | 30750 | 30800 | 30800 | 30750 | 344 |
| 269 | 20240322 | 142700 | 4886475350 | 30800 | 30850 | 30850 | 30750 | 513 |
| 270 | 20240322 | 142600 | 4870673700 | 30800 | 30700 | 30800 | 30700 | 1351 |
| 271 | 20240322 | 142500 | 4829092850 | 30750 | 30800 | 30800 | 30650 | 666 |
| 272 | 20240322 | 142400 | 4808625000 | 30800 | 30650 | 30800 | 30650 | 1424 |
| 273 | 20240322 | 142300 | 4764878450 | 30800 | 30750 | 30800 | 30650 | 1091 |
| 274 | 20240322 | 142200 | 4731359550 | 30750 | 30850 | 30900 | 30750 | 1257 |
| 275 | 20240322 | 142100 | 4692665700 | 30850 | 30750 | 30850 | 30600 | 2048 |
| 276 | 20240322 | 142000 | 4629748050 | 30650 | 30700 | 30800 | 30650 | 1053 |
| 277 | 20240322 | 141900 | 4597379500 | 30800 | 30900 | 30900 | 30600 | 2221 |
| 278 | 20240322 | 141800 | 4529166000 | 30850 | 30900 | 30900 | 30800 | 1087 |
| 279 | 20240322 | 141700 | 4495647450 | 30950 | 30900 | 30950 | 30900 | 376 |
| 280 | 20240322 | 141600 | 4484015150 | 30900 | 30950 | 31000 | 30900 | 1021 |
| 281 | 20240322 | 141500 | 4452386150 | 30950 | 31000 | 31000 | 30850 | 362 |
| 282 | 20240322 | 141400 | 4441195750 | 31000 | 30850 | 31000 | 30800 | 1005 |
| 283 | 20240322 | 141300 | 4410180300 | 30950 | 30950 | 31000 | 30850 | 366 |
| 284 | 20240322 | 141200 | 4398850750 | 30900 | 30950 | 31000 | 30850 | 1154 |
| 285 | 20240322 | 141100 | 4363178700 | 30950 | 31150 | 31200 | 30950 | 470 |
| 286 | 20240322 | 141000 | 4348588600 | 31100 | 31150 | 31200 | 31100 | 1539 |
| 287 | 20240322 | 140900 | 4300598450 | 31200 | 31150 | 31200 | 31100 | 357 |
| 288 | 20240322 | 140800 | 4289473050 | 31200 | 31100 | 31200 | 31050 | 1852 |
| 289 | 20240322 | 140700 | 4231787750 | 31100 | 31000 | 31100 | 31000 | 2957 |
| 290 | 20240322 | 140600 | 4140034100 | 31000 | 31050 | 31050 | 30900 | 878 |
| 291 | 20240322 | 140500 | 4112790250 | 30850 | 30950 | 31050 | 30800 | 6996 |
| 292 | 20240322 | 140400 | 3896162300 | 30950 | 30900 | 30950 | 30800 | 473 |
| 293 | 20240322 | 140300 | 3881540350 | 30900 | 30950 | 30950 | 30800 | 581 |
| 294 | 20240322 | 140200 | 3863581050 | 30800 | 30900 | 30950 | 30800 | 2498 |
| 295 | 20240322 | 140100 | 3786430900 | 30850 | 30850 | 30900 | 30850 | 450 |
| 296 | 20240322 | 140000 | 3772539750 | 30850 | 30750 | 30850 | 30750 | 378 |
| 297 | 20240322 | 135900 | 3760893800 | 30750 | 30800 | 30900 | 30750 | 1330 |
| 298 | 20240322 | 135800 | 3719914150 | 30800 | 30850 | 30900 | 30750 | 277 |
| 299 | 20240322 | 135700 | 3711368850 | 30800 | 30850 | 30950 | 30800 | 1890 |
| 300 | 20240322 | 135600 | 3652991200 | 30850 | 30850 | 30850 | 30800 | 476 |
| 301 | 20240322 | 135500 | 3638306800 | 30850 | 30750 | 30900 | 30750 | 382 |
| 302 | 20240322 | 135400 | 3626526400 | 30750 | 30800 | 30850 | 30750 | 312 |
| 303 | 20240322 | 135300 | 3616917800 | 30750 | 30800 | 30800 | 30750 | 131 |
| 304 | 20240322 | 135200 | 3612883850 | 30800 | 30750 | 30800 | 30700 | 274 |
| 305 | 20240322 | 135100 | 3604458400 | 30750 | 30750 | 30800 | 30700 | 303 |
| 306 | 20240322 | 135000 | 3595134550 | 30800 | 30700 | 30900 | 30700 | 390 |
| 307 | 20240322 | 134900 | 3583126150 | 30700 | 30900 | 30950 | 30700 | 620 |
| 308 | 20240322 | 134800 | 3563990100 | 30900 | 30900 | 30950 | 30850 | 1559 |
| 309 | 20240322 | 134700 | 3515812050 | 30800 | 30750 | 30900 | 30750 | 1245 |
| 310 | 20240322 | 134600 | 3477410000 | 30750 | 30800 | 30800 | 30700 | 233 |
| 311 | 20240322 | 134500 | 3470235400 | 30750 | 30800 | 30850 | 30650 | 1140 |
| 312 | 20240322 | 134400 | 3435100850 | 30800 | 30900 | 30900 | 30800 | 369 |
| 313 | 20240322 | 134300 | 3423716050 | 30850 | 30900 | 30900 | 30800 | 956 |
| 314 | 20240322 | 134200 | 3394217400 | 30900 | 30850 | 30900 | 30850 | 2392 |
| 315 | 20240322 | 134100 | 3320316850 | 30900 | 30850 | 30900 | 30850 | 946 |
| 316 | 20240322 | 134000 | 3291116950 | 30850 | 30750 | 30900 | 30650 | 4664 |
| 317 | 20240322 | 133900 | 3147373550 | 30700 | 30650 | 30700 | 30550 | 2082 |
| 318 | 20240322 | 133800 | 3083478450 | 30650 | 30550 | 30700 | 30500 | 6156 |
| 319 | 20240322 | 133700 | 2895131700 | 30550 | 30450 | 30550 | 30450 | 781 |
| 320 | 20240322 | 133600 | 2871284350 | 30450 | 30500 | 30500 | 30450 | 297 |
| 321 | 20240322 | 133500 | 2862228800 | 30500 | 30500 | 30500 | 30450 | 175 |
| 322 | 20240322 | 133400 | 2856891550 | 30500 | 30550 | 30550 | 30500 | 731 |
| 323 | 20240322 | 133300 | 2834593900 | 30550 | 30500 | 30550 | 30500 | 1090 |
| 324 | 20240322 | 133200 | 2801321250 | 30500 | 30500 | 30550 | 30200 | 1546 |
| 325 | 20240322 | 133100 | 2754261400 | 30500 | 30500 | 30550 | 30400 | 325 |
| 326 | 20240322 | 133000 | 2744343450 | 30550 | 30400 | 30550 | 30300 | 4275 |
| 327 | 20240322 | 132900 | 2614045800 | 30400 | 30350 | 30450 | 30350 | 1003 |
| 328 | 20240322 | 132800 | 2583559750 | 30350 | 30350 | 30400 | 30350 | 246 |
| 329 | 20240322 | 132700 | 2576085050 | 30350 | 30400 | 30400 | 30350 | 755 |
| 330 | 20240322 | 132600 | 2553159700 | 30400 | 30350 | 30400 | 30350 | 1069 |
| 331 | 20240322 | 132500 | 2520715450 | 30300 | 30250 | 30300 | 30150 | 963 |
| 332 | 20240322 | 132400 | 2491549250 | 30300 | 30300 | 30300 | 30250 | 107 |
| 333 | 20240322 | 132300 | 2488308500 | 30300 | 30300 | 30300 | 30200 | 318 |
| 334 | 20240322 | 132200 | 2478687650 | 30300 | 30250 | 30300 | 30250 | 1412 |
| 335 | 20240322 | 132100 | 2435957650 | 30250 | 30250 | 30250 | 30200 | 137 |
| 336 | 20240322 | 132000 | 2431820150 | 30250 | 30150 | 30250 | 30150 | 1328 |
| 337 | 20240322 | 131900 | 2391724450 | 30150 | 30100 | 30150 | 30100 | 500 |
| 338 | 20240322 | 131800 | 2376651850 | 30100 | 30100 | 30100 | 30100 | 598 |
| 339 | 20240322 | 131700 | 2358652050 | 30000 | 30100 | 30100 | 30000 | 93 |
| 340 | 20240322 | 131600 | 2355853950 | 30050 | 29950 | 30050 | 29950 | 123 |
| 341 | 20240322 | 131500 | 2352161100 | 29950 | 29900 | 29950 | 29900 | 23 |
| 342 | 20240322 | 131400 | 2351472300 | 29900 | 30000 | 30000 | 29900 | 39 |
| 343 | 20240322 | 131300 | 2350302500 | 29850 | 29900 | 29900 | 29850 | 26 |
| 344 | 20240322 | 131200 | 2349525150 | 30050 | 30050 | 30050 | 30050 | 28 |
| 345 | 20240322 | 131100 | 2348683750 | 29850 | 29950 | 29950 | 29850 | 568 |
| 346 | 20240322 | 131000 | 2331709850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 347 | 20240322 | 130900 | 2331709850 | 29950 | 29950 | 29950 | 29900 | 89 |
| 348 | 20240322 | 130800 | 2329044400 | 30000 | 29950 | 30000 | 29950 | 32 |
| 349 | 20240322 | 130700 | 2328085500 | 29950 | 29950 | 30000 | 29900 | 956 |
| 350 | 20240322 | 130600 | 2299463500 | 29950 | 30000 | 30000 | 29950 | 12 |
| 351 | 20240322 | 130500 | 2299103550 | 30050 | 30000 | 30050 | 30000 | 29 |
| 352 | 20240322 | 130400 | 2298233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 353 | 20240322 | 130300 | 2298233200 | 30000 | 30050 | 30050 | 30000 | 10 |
| 354 | 20240322 | 130200 | 2297932750 | 30050 | 29900 | 30050 | 29900 | 123 |
| 355 | 20240322 | 130100 | 2294241850 | 30000 | 30000 | 30000 | 30000 | 141 |
| 356 | 20240322 | 130000 | 2290011850 | 30000 | 30050 | 30050 | 30000 | 93 |
| 357 | 20240322 | 125900 | 2287217300 | 30050 | 30050 | 30050 | 30050 | 122 |
| 358 | 20240322 | 125800 | 2283551200 | 30050 | 30000 | 30050 | 30000 | 1052 |
| 359 | 20240322 | 125700 | 2251942300 | 29950 | 30000 | 30000 | 29950 | 482 |
| 360 | 20240322 | 125600 | 2237504050 | 30000 | 29950 | 30000 | 29950 | 5 |
| 361 | 20240322 | 125500 | 2237354150 | 30000 | 29950 | 30000 | 29950 | 145 |
| 362 | 20240322 | 125400 | 2233010350 | 30000 | 30000 | 30000 | 29950 | 22 |
| 363 | 20240322 | 125300 | 2232350400 | 29950 | 29900 | 29950 | 29900 | 24 |
| 364 | 20240322 | 125200 | 2231632750 | 29900 | 29950 | 29950 | 29900 | 19 |
| 365 | 20240322 | 125100 | 2231064100 | 30000 | 30000 | 30000 | 29950 | 63 |
| 366 | 20240322 | 125000 | 2229174150 | 30000 | 29950 | 30000 | 29950 | 36 |
| 367 | 20240322 | 124900 | 2228095450 | 30000 | 30000 | 30000 | 29950 | 198 |
| 368 | 20240322 | 124800 | 2222157100 | 30000 | 30000 | 30000 | 30000 | 47 |
| 369 | 20240322 | 124700 | 2220747100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 370 | 20240322 | 124600 | 2220747100 | 29950 | 29950 | 30000 | 29950 | 72 |
| 371 | 20240322 | 124500 | 2218587450 | 30000 | 30000 | 30000 | 29950 | 5 |
| 372 | 20240322 | 124400 | 2218437500 | 30000 | 30000 | 30000 | 30000 | 20 |
| 373 | 20240322 | 124300 | 2217837500 | 30000 | 29900 | 30000 | 29900 | 11 |
| 374 | 20240322 | 124200 | 2217507600 | 30000 | 30000 | 30000 | 30000 | 33 |
| 375 | 20240322 | 124100 | 2216517600 | 30000 | 30000 | 30000 | 30000 | 200 |
| 376 | 20240322 | 124000 | 2210517600 | 30000 | 29950 | 30000 | 29950 | 351 |
| 377 | 20240322 | 123900 | 2199991000 | 29950 | 29850 | 30000 | 29850 | 306 |
| 378 | 20240322 | 123800 | 2190825950 | 29950 | 29950 | 29950 | 29950 | 12 |
| 379 | 20240322 | 123700 | 2190466550 | 29950 | 29950 | 30000 | 29950 | 147 |
| 380 | 20240322 | 123600 | 2186062850 | 29950 | 29950 | 29950 | 29950 | 13 |
| 381 | 20240322 | 123500 | 2185673500 | 30000 | 29900 | 30000 | 29800 | 334 |
| 382 | 20240322 | 123400 | 2175675550 | 29800 | 29850 | 29850 | 29800 | 376 |
| 383 | 20240322 | 123300 | 2164468500 | 29950 | 29950 | 30000 | 29800 | 89 |
| 384 | 20240322 | 123200 | 2161807700 | 29850 | 29900 | 29900 | 29800 | 676 |
| 385 | 20240322 | 123100 | 2141644950 | 29900 | 29950 | 29950 | 29900 | 97 |
| 386 | 20240322 | 123000 | 2138740050 | 29950 | 29950 | 30000 | 29950 | 11 |
| 387 | 20240322 | 122900 | 2138410150 | 29950 | 29950 | 29950 | 29950 | 133 |
| 388 | 20240322 | 122800 | 2134426800 | 30000 | 30000 | 30000 | 30000 | 7 |
| 389 | 20240322 | 122700 | 2134216800 | 30000 | 30000 | 30050 | 30000 | 79 |
| 390 | 20240322 | 122600 | 2131846450 | 30000 | 30050 | 30050 | 30000 | 24 |
| 391 | 20240322 | 122500 | 2131126350 | 30050 | 30050 | 30050 | 30000 | 109 |
| 392 | 20240322 | 122400 | 2127855400 | 30050 | 30000 | 30050 | 30000 | 32 |
| 393 | 20240322 | 122300 | 2126893850 | 30050 | 30050 | 30050 | 30050 | 72 |
| 394 | 20240322 | 122200 | 2124730250 | 30050 | 30050 | 30050 | 30000 | 16 |
| 395 | 20240322 | 122100 | 2124249750 | 30050 | 30000 | 30050 | 30000 | 11 |
| 396 | 20240322 | 122000 | 2123919250 | 30050 | 30100 | 30100 | 30050 | 13 |
| 397 | 20240322 | 121900 | 2123528100 | 30100 | 30100 | 30100 | 30100 | 8 |
| 398 | 20240322 | 121800 | 2123287300 | 30000 | 30100 | 30100 | 30000 | 39 |
| 399 | 20240322 | 121700 | 2122116300 | 30000 | 30050 | 30050 | 30000 | 43 |
| 400 | 20240322 | 121600 | 2120825200 | 30100 | 30050 | 30100 | 30050 | 20 |
| 401 | 20240322 | 121500 | 2120223700 | 30050 | 30050 | 30050 | 30050 | 89 |
| 402 | 20240322 | 121400 | 2117549250 | 30050 | 30000 | 30050 | 30000 | 107 |
| 403 | 20240322 | 121300 | 2114336400 | 30100 | 30050 | 30100 | 30050 | 162 |
| 404 | 20240322 | 121200 | 2109467900 | 30050 | 30050 | 30050 | 30050 | 2 |
| 405 | 20240322 | 121100 | 2109407800 | 30050 | 30100 | 30100 | 30050 | 65 |
| 406 | 20240322 | 121000 | 2107451800 | 30100 | 30100 | 30100 | 30100 | 71 |
| 407 | 20240322 | 120900 | 2105314700 | 30100 | 30100 | 30100 | 30100 | 4 |
| 408 | 20240322 | 120800 | 2105194300 | 30100 | 30150 | 30150 | 30100 | 167 |
| 409 | 20240322 | 120700 | 2100166700 | 30150 | 30100 | 30150 | 30100 | 25 |
| 410 | 20240322 | 120600 | 2099413900 | 30100 | 30100 | 30150 | 30100 | 102 |
| 411 | 20240322 | 120500 | 2096343600 | 30100 | 30050 | 30100 | 30050 | 161 |
| 412 | 20240322 | 120400 | 2091503750 | 30050 | 30100 | 30100 | 30050 | 9 |
| 413 | 20240322 | 120300 | 2091232950 | 30100 | 30050 | 30100 | 30050 | 84 |
| 414 | 20240322 | 120200 | 2088704850 | 30050 | 30050 | 30050 | 30000 | 71 |
| 415 | 20240322 | 120100 | 2086571400 | 30050 | 30050 | 30050 | 30050 | 8 |
| 416 | 20240322 | 120000 | 2086331000 | 30050 | 30050 | 30050 | 30050 | 63 |
| 417 | 20240322 | 115900 | 2084437850 | 30000 | 30050 | 30050 | 30000 | 97 |
| 418 | 20240322 | 115800 | 2081526850 | 30000 | 30050 | 30050 | 30000 | 31 |
| 419 | 20240322 | 115700 | 2080596800 | 30050 | 30050 | 30050 | 30050 | 7 |
| 420 | 20240322 | 115600 | 2080386450 | 29950 | 29950 | 29950 | 29950 | 22 |
| 421 | 20240322 | 115500 | 2079727550 | 30050 | 29850 | 30050 | 29850 | 91 |
| 422 | 20240322 | 115400 | 2076994500 | 30000 | 29950 | 30000 | 29800 | 786 |
| 423 | 20240322 | 115300 | 2053515700 | 29950 | 30000 | 30000 | 29950 | 170 |
| 424 | 20240322 | 115200 | 2048420500 | 30000 | 30000 | 30000 | 30000 | 46 |
| 425 | 20240322 | 115100 | 2047040500 | 29950 | 30000 | 30050 | 29950 | 287 |
| 426 | 20240322 | 115000 | 2038439850 | 30000 | 30050 | 30050 | 30000 | 171 |
| 427 | 20240322 | 114900 | 2033304350 | 30050 | 30050 | 30100 | 30050 | 13 |
| 428 | 20240322 | 114800 | 2032913350 | 30100 | 30050 | 30100 | 30050 | 33 |
| 429 | 20240322 | 114700 | 2031921200 | 30100 | 30100 | 30100 | 30100 | 4 |
| 430 | 20240322 | 114600 | 2031800800 | 30100 | 30050 | 30100 | 30050 | 20 |
| 431 | 20240322 | 114500 | 2031199400 | 30050 | 30000 | 30050 | 30000 | 70 |
| 432 | 20240322 | 114400 | 2029098400 | 30050 | 30050 | 30050 | 30000 | 106 |
| 433 | 20240322 | 114300 | 2025913150 | 30100 | 30050 | 30100 | 30050 | 13 |
| 434 | 20240322 | 114200 | 2025522150 | 30050 | 30000 | 30050 | 29950 | 204 |
| 435 | 20240322 | 114100 | 2019410200 | 30000 | 30000 | 30050 | 30000 | 543 |
| 436 | 20240322 | 114000 | 2003114650 | 30000 | 30000 | 30000 | 30000 | 68 |
| 437 | 20240322 | 113900 | 2001074650 | 30000 | 30050 | 30050 | 30000 | 173 |
| 438 | 20240322 | 113800 | 1995876600 | 30050 | 30050 | 30100 | 30050 | 43 |
| 439 | 20240322 | 113700 | 1994584100 | 30050 | 30050 | 30050 | 30050 | 15 |
| 440 | 20240322 | 113600 | 1994133350 | 30050 | 30100 | 30100 | 30050 | 32 |
| 441 | 20240322 | 113500 | 1993170200 | 30100 | 30100 | 30100 | 30100 | 210 |
| 442 | 20240322 | 113400 | 1986849200 | 30150 | 30150 | 30150 | 30100 | 161 |
| 443 | 20240322 | 113300 | 1981996050 | 30150 | 30200 | 30200 | 30150 | 25 |
| 444 | 20240322 | 113200 | 1981242150 | 30200 | 30150 | 30200 | 30150 | 365 |
| 445 | 20240322 | 113100 | 1970235450 | 30200 | 30200 | 30200 | 30150 | 91 |
| 446 | 20240322 | 113000 | 1967488350 | 30200 | 30200 | 30200 | 30200 | 12 |
| 447 | 20240322 | 112900 | 1967125950 | 30150 | 30200 | 30200 | 30150 | 5 |
| 448 | 20240322 | 112800 | 1966975050 | 30200 | 30200 | 30200 | 30150 | 40 |
| 449 | 20240322 | 112700 | 1965767200 | 30200 | 30200 | 30250 | 30200 | 77 |
| 450 | 20240322 | 112600 | 1963441450 | 30200 | 30200 | 30200 | 30200 | 12 |
| 451 | 20240322 | 112500 | 1963079050 | 30150 | 30250 | 30250 | 30150 | 163 |
| 452 | 20240322 | 112400 | 1958155150 | 30200 | 30150 | 30200 | 30100 | 144 |
| 453 | 20240322 | 112300 | 1953811700 | 30150 | 30150 | 30250 | 30150 | 372 |
| 454 | 20240322 | 112200 | 1942579250 | 30200 | 30100 | 30200 | 30100 | 396 |
| 455 | 20240322 | 112100 | 1930643650 | 30150 | 30100 | 30200 | 30100 | 140 |
| 456 | 20240322 | 112000 | 1926420750 | 30100 | 30150 | 30150 | 30100 | 112 |
| 457 | 20240322 | 111900 | 1923044050 | 30100 | 30050 | 30100 | 30050 | 732 |
| 458 | 20240322 | 111800 | 1901010950 | 30050 | 30050 | 30050 | 30050 | 16 |
| 459 | 20240322 | 111700 | 1900530150 | 30050 | 30050 | 30050 | 30000 | 115 |
| 460 | 20240322 | 111600 | 1897074450 | 30050 | 30050 | 30100 | 30050 | 125 |
| 461 | 20240322 | 111500 | 1893317850 | 30100 | 30000 | 30100 | 30000 | 301 |
| 462 | 20240322 | 111400 | 1884269750 | 30000 | 29950 | 30050 | 29950 | 22 |
| 463 | 20240322 | 111300 | 1883609450 | 29950 | 30000 | 30000 | 29900 | 160 |
| 464 | 20240322 | 111200 | 1878822100 | 30000 | 30050 | 30050 | 30000 | 73 |
| 465 | 20240322 | 111100 | 1876630650 | 30100 | 30100 | 30100 | 30100 | 8 |
| 466 | 20240322 | 111000 | 1876389850 | 30050 | 30100 | 30100 | 30000 | 56 |
| 467 | 20240322 | 110900 | 1874706850 | 30100 | 30050 | 30100 | 29850 | 1678 |
| 468 | 20240322 | 110800 | 1824337800 | 30100 | 30200 | 30200 | 30100 | 1022 |
| 469 | 20240322 | 110700 | 1793551350 | 30150 | 30200 | 30200 | 30150 | 281 |
| 470 | 20240322 | 110600 | 1785075800 | 30200 | 30150 | 30200 | 30150 | 260 |
| 471 | 20240322 | 110500 | 1777231250 | 30200 | 30200 | 30200 | 30200 | 46 |
| 472 | 20240322 | 110400 | 1775842050 | 30200 | 30250 | 30300 | 30200 | 445 |
| 473 | 20240322 | 110300 | 1762398900 | 30250 | 30250 | 30250 | 30150 | 389 |
| 474 | 20240322 | 110200 | 1750666550 | 30250 | 30200 | 30250 | 30150 | 602 |
| 475 | 20240322 | 110100 | 1732514100 | 30150 | 30450 | 30450 | 30150 | 2333 |
| 476 | 20240322 | 110000 | 1661643250 | 30500 | 30400 | 30550 | 30400 | 472 |
| 477 | 20240322 | 105900 | 1647259050 | 30450 | 30550 | 30600 | 30450 | 1673 |
| 478 | 20240322 | 105800 | 1596251550 | 30550 | 30550 | 30600 | 30500 | 476 |
| 479 | 20240322 | 105700 | 1581712150 | 30450 | 30500 | 30600 | 30450 | 3013 |
| 480 | 20240322 | 105600 | 1489768500 | 30500 | 30450 | 30500 | 30450 | 906 |
| 481 | 20240322 | 105500 | 1462139300 | 30500 | 30400 | 30500 | 30400 | 2116 |
| 482 | 20240322 | 105400 | 1397669750 | 30400 | 30250 | 30450 | 30200 | 5662 |
| 483 | 20240322 | 105300 | 1225804400 | 30200 | 30050 | 30250 | 30050 | 4341 |
| 484 | 20240322 | 105200 | 1094824850 | 30050 | 30050 | 30050 | 30000 | 1084 |
| 485 | 20240322 | 105100 | 1062250700 | 30050 | 29950 | 30050 | 29950 | 1192 |
| 486 | 20240322 | 105000 | 1026490750 | 29950 | 29900 | 30000 | 29900 | 158 |
| 487 | 20240322 | 104900 | 1021758400 | 29950 | 29950 | 30000 | 29900 | 89 |
| 488 | 20240322 | 104800 | 1019093650 | 29950 | 29950 | 30050 | 29950 | 2568 |
| 489 | 20240322 | 104700 | 942072700 | 29900 | 29900 | 29950 | 29850 | 3651 |
| 490 | 20240322 | 104600 | 832786400 | 29900 | 29750 | 29900 | 29750 | 3464 |
| 491 | 20240322 | 104500 | 729360350 | 29800 | 29700 | 29800 | 29700 | 111 |
| 492 | 20240322 | 104400 | 726057700 | 29750 | 29650 | 29750 | 29650 | 1816 |
| 493 | 20240322 | 104300 | 672065400 | 29650 | 29650 | 29750 | 29650 | 437 |
| 494 | 20240322 | 104200 | 659086200 | 29650 | 29700 | 29700 | 29650 | 11 |
| 495 | 20240322 | 104100 | 658759850 | 29700 | 29700 | 29700 | 29650 | 180 |
| 496 | 20240322 | 104000 | 653413900 | 29700 | 29700 | 29750 | 29650 | 1578 |
| 497 | 20240322 | 103900 | 606547250 | 29650 | 29600 | 29650 | 29550 | 775 |
| 498 | 20240322 | 103800 | 583579050 | 29600 | 29650 | 29650 | 29600 | 61 |
| 499 | 20240322 | 103700 | 581771550 | 29650 | 29600 | 29650 | 29550 | 107 |
| 500 | 20240322 | 103600 | 578608600 | 29600 | 29600 | 29600 | 29600 | 315 |
| 501 | 20240322 | 103500 | 569284600 | 29600 | 29650 | 29650 | 29600 | 23 |
| 502 | 20240322 | 103400 | 568602750 | 29600 | 29600 | 29600 | 29600 | 98 |
| 503 | 20240322 | 103300 | 565701950 | 29650 | 29550 | 29650 | 29550 | 798 |
| 504 | 20240322 | 103200 | 542077150 | 29600 | 29550 | 29600 | 29550 | 8 |
| 505 | 20240322 | 103100 | 541840400 | 29550 | 29600 | 29600 | 29550 | 179 |
| 506 | 20240322 | 103000 | 536542050 | 29600 | 29650 | 29650 | 29600 | 84 |
| 507 | 20240322 | 102900 | 534055000 | 29600 | 29600 | 29600 | 29600 | 43 |
| 508 | 20240322 | 102800 | 532782200 | 29650 | 29550 | 29650 | 29550 | 118 |
| 509 | 20240322 | 102700 | 529285100 | 29550 | 29550 | 29650 | 29550 | 26 |
| 510 | 20240322 | 102600 | 528515100 | 29600 | 29600 | 29600 | 29600 | 41 |
| 511 | 20240322 | 102500 | 527301500 | 29600 | 29600 | 29600 | 29600 | 283 |
| 512 | 20240322 | 102400 | 518924700 | 29600 | 29500 | 29600 | 29500 | 442 |
| 513 | 20240322 | 102300 | 505848350 | 29550 | 29500 | 29550 | 29500 | 32 |
| 514 | 20240322 | 102200 | 504904250 | 29550 | 29500 | 29550 | 29500 | 202 |
| 515 | 20240322 | 102100 | 498945200 | 29550 | 29500 | 29550 | 29500 | 29 |
| 516 | 20240322 | 102000 | 498089350 | 29550 | 29550 | 29550 | 29500 | 25 |
| 517 | 20240322 | 101900 | 497350650 | 29550 | 29550 | 29550 | 29550 | 9 |
| 518 | 20240322 | 101800 | 497084700 | 29550 | 29450 | 29550 | 29450 | 56 |
| 519 | 20240322 | 101700 | 495434350 | 29450 | 29500 | 29500 | 29450 | 260 |
| 520 | 20240322 | 101600 | 487776300 | 29600 | 29550 | 29600 | 29550 | 169 |
| 521 | 20240322 | 101500 | 482780100 | 29450 | 29500 | 29550 | 29450 | 379 |
| 522 | 20240322 | 101400 | 471597500 | 29550 | 29550 | 29550 | 29550 | 32 |
| 523 | 20240322 | 101300 | 470651900 | 29550 | 29600 | 29600 | 29550 | 161 |
| 524 | 20240322 | 101200 | 465894250 | 29600 | 29600 | 29600 | 29600 | 24 |
| 525 | 20240322 | 101100 | 465183850 | 29550 | 29550 | 29600 | 29550 | 1268 |
| 526 | 20240322 | 101000 | 427673250 | 29550 | 29500 | 29550 | 29500 | 2 |
| 527 | 20240322 | 100900 | 427614200 | 29500 | 29500 | 29500 | 29500 | 9 |
| 528 | 20240322 | 100800 | 427348700 | 29500 | 29450 | 29500 | 29450 | 74 |
| 529 | 20240322 | 100700 | 425165750 | 29500 | 29450 | 29500 | 29450 | 75 |
| 530 | 20240322 | 100600 | 422954250 | 29450 | 29450 | 29450 | 29450 | 1 |
| 531 | 20240322 | 100500 | 422924800 | 29450 | 29450 | 29450 | 29450 | 2 |
| 532 | 20240322 | 100400 | 422865900 | 29500 | 29450 | 29500 | 29450 | 21 |
| 533 | 20240322 | 100300 | 422247400 | 29450 | 29500 | 29500 | 29450 | 74 |
| 534 | 20240322 | 100200 | 420065850 | 29550 | 29550 | 29550 | 29550 | 11 |
| 535 | 20240322 | 100100 | 419740800 | 29600 | 29600 | 29600 | 29450 | 81 |
| 536 | 20240322 | 100000 | 417346950 | 29550 | 29550 | 29550 | 29550 | 889 |
| 537 | 20240322 | 095900 | 391077000 | 29500 | 29500 | 29500 | 29500 | 52 |
| 538 | 20240322 | 095800 | 389543000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 539 | 20240322 | 095700 | 389543000 | 29500 | 29500 | 29500 | 29500 | 84 |
| 540 | 20240322 | 095600 | 387065000 | 29500 | 29450 | 29500 | 29450 | 410 |
| 541 | 20240322 | 095500 | 374971050 | 29450 | 29450 | 29450 | 29450 | 63 |
| 542 | 20240322 | 095400 | 373115700 | 29450 | 29450 | 29450 | 29450 | 23 |
| 543 | 20240322 | 095300 | 372438350 | 29500 | 29500 | 29500 | 29500 | 2 |
| 544 | 20240322 | 095200 | 372379350 | 29400 | 29500 | 29550 | 29400 | 157 |
| 545 | 20240322 | 095100 | 367744700 | 29500 | 29450 | 29500 | 29400 | 1225 |
| 546 | 20240322 | 095000 | 331637750 | 29450 | 29500 | 29500 | 29450 | 116 |
| 547 | 20240322 | 094900 | 328220900 | 29450 | 29450 | 29500 | 29450 | 75 |
| 548 | 20240322 | 094800 | 326009650 | 29450 | 29500 | 29500 | 29450 | 101 |
| 549 | 20240322 | 094700 | 323030200 | 29500 | 29500 | 29500 | 29500 | 36 |
| 550 | 20240322 | 094600 | 321968200 | 29500 | 29500 | 29500 | 29500 | 46 |
| 551 | 20240322 | 094500 | 320611200 | 29500 | 29500 | 29500 | 29500 | 33 |
| 552 | 20240322 | 094400 | 319637700 | 29550 | 29500 | 29550 | 29500 | 44 |
| 553 | 20240322 | 094300 | 318337750 | 29450 | 29500 | 29550 | 29450 | 428 |
| 554 | 20240322 | 094200 | 305712300 | 29450 | 29400 | 29500 | 29400 | 275 |
| 555 | 20240322 | 094100 | 297616250 | 29400 | 29400 | 29400 | 29400 | 42 |
| 556 | 20240322 | 094000 | 296381450 | 29400 | 29400 | 29400 | 29400 | 30 |
| 557 | 20240322 | 093900 | 295499450 | 29400 | 29400 | 29400 | 29400 | 39 |
| 558 | 20240322 | 093800 | 294352850 | 29400 | 29450 | 29450 | 29400 | 182 |
| 559 | 20240322 | 093700 | 288998450 | 29450 | 29450 | 29450 | 29400 | 21 |
| 560 | 20240322 | 093600 | 288380250 | 29450 | 29400 | 29450 | 29400 | 5 |
| 561 | 20240322 | 093500 | 288233050 | 29400 | 29450 | 29450 | 29400 | 64 |
| 562 | 20240322 | 093400 | 286351250 | 29450 | 29450 | 29450 | 29450 | 512 |
| 563 | 20240322 | 093300 | 271272850 | 29450 | 29500 | 29500 | 29450 | 87 |
| 564 | 20240322 | 093200 | 268709750 | 29500 | 29450 | 29500 | 29450 | 131 |
| 565 | 20240322 | 093100 | 264845500 | 29450 | 29400 | 29450 | 29400 | 270 |
| 566 | 20240322 | 093000 | 256894050 | 29400 | 29350 | 29400 | 29350 | 130 |
| 567 | 20240322 | 092900 | 253073200 | 29400 | 29250 | 29400 | 29250 | 963 |
| 568 | 20240322 | 092800 | 224811000 | 29250 | 29300 | 29300 | 29250 | 168 |
| 569 | 20240322 | 092700 | 219893200 | 29300 | 29400 | 29400 | 29250 | 229 |
| 570 | 20240322 | 092600 | 213161850 | 29400 | 29400 | 29400 | 29400 | 11 |
| 571 | 20240322 | 092500 | 212838450 | 29400 | 29250 | 29400 | 29250 | 213 |
| 572 | 20240322 | 092400 | 206597200 | 29300 | 29300 | 29300 | 29300 | 43 |
| 573 | 20240322 | 092300 | 205337300 | 29300 | 29300 | 29300 | 29300 | 57 |
| 574 | 20240322 | 092200 | 203667200 | 29300 | 29300 | 29400 | 29300 | 384 |
| 575 | 20240322 | 092100 | 192398100 | 29300 | 29200 | 29300 | 29200 | 201 |
| 576 | 20240322 | 092000 | 186519150 | 29150 | 29150 | 29200 | 29150 | 33 |
| 577 | 20240322 | 091900 | 185557150 | 29150 | 29250 | 29250 | 29150 | 25 |
| 578 | 20240322 | 091800 | 184827800 | 29150 | 29250 | 29250 | 29150 | 182 |
| 579 | 20240322 | 091700 | 179514950 | 29200 | 29200 | 29200 | 29200 | 319 |
| 580 | 20240322 | 091600 | 170200150 | 29200 | 29300 | 29300 | 29200 | 371 |
| 581 | 20240322 | 091500 | 159338950 | 29300 | 29200 | 29300 | 29200 | 71 |
| 582 | 20240322 | 091400 | 157265150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 583 | 20240322 | 091300 | 157265150 | 29200 | 29200 | 29300 | 29200 | 554 |
| 584 | 20240322 | 091200 | 141040000 | 29250 | 29300 | 29300 | 29200 | 82 |
| 585 | 20240322 | 091100 | 138641050 | 29200 | 29200 | 29300 | 29200 | 198 |
| 586 | 20240322 | 091000 | 132850400 | 29200 | 29200 | 29200 | 29100 | 6 |
| 587 | 20240322 | 090900 | 132675300 | 29200 | 29150 | 29200 | 29100 | 108 |
| 588 | 20240322 | 090800 | 129525850 | 29150 | 29100 | 29150 | 29100 | 681 |
| 589 | 20240322 | 090700 | 109700350 | 29100 | 29150 | 29150 | 29100 | 451 |
| 590 | 20240322 | 090600 | 96561050 | 29150 | 29250 | 29250 | 29150 | 699 |
| 591 | 20240322 | 090500 | 76164150 | 29250 | 29300 | 29400 | 29250 | 421 |
| 592 | 20240322 | 090400 | 63810500 | 29250 | 29200 | 29250 | 29150 | 748 |
| 593 | 20240322 | 090300 | 41944100 | 29150 | 29250 | 29250 | 29150 | 227 |
| 594 | 20240322 | 090200 | 35306850 | 29150 | 29250 | 29250 | 29150 | 60 |
| 595 | 20240322 | 090100 | 33555450 | 29250 | 29100 | 29250 | 29100 | 95 |
| 596 | 20240322 | 090000 | 30782700 | 29100 | 29100 | 29400 | 29050 | 975 |