31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 183200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 3 | 20240322 | 183100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20240322 | 183000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20240322 | 182900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20240322 | 182800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20240322 | 182700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20240322 | 182600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20240322 | 182500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20240322 | 182400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20240322 | 182300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20240322 | 182200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20240322 | 182100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20240322 | 182000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20240322 | 181900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20240322 | 181800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20240322 | 181700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20240322 | 181600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20240322 | 181500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20240322 | 181400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20240322 | 181300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20240322 | 181200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20240322 | 181100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20240322 | 181000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20240322 | 180900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20240322 | 180800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20240322 | 180700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20240322 | 180600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20240322 | 180500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20240322 | 180400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20240322 | 180300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20240322 | 180200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 33 | 20240322 | 180100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20240322 | 180000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20240322 | 175900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20240322 | 175800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20240322 | 175700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20240322 | 175600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20240322 | 175500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20240322 | 175400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20240322 | 175300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20240322 | 175200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20240322 | 175100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20240322 | 175000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20240322 | 174900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20240322 | 174800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20240322 | 174700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20240322 | 174600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20240322 | 174500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20240322 | 174400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20240322 | 174300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20240322 | 174200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20240322 | 174100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20240322 | 174000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20240322 | 173900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20240322 | 173800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20240322 | 173700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20240322 | 173600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20240322 | 173500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20240322 | 173400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20240322 | 173300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20240322 | 173200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 63 | 20240322 | 173100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20240322 | 173000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20240322 | 172900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20240322 | 172800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20240322 | 172700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20240322 | 172600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20240322 | 172500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20240322 | 172400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20240322 | 172300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20240322 | 172200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20240322 | 172100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20240322 | 172000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20240322 | 171900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20240322 | 171800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20240322 | 171700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20240322 | 171600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20240322 | 171500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20240322 | 171400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20240322 | 171300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20240322 | 171200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20240322 | 171100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20240322 | 171000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20240322 | 170900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20240322 | 170800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20240322 | 170700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20240322 | 170600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20240322 | 170500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20240322 | 170400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20240322 | 170300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20240322 | 170200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 93 | 20240322 | 170100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20240322 | 170000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20240322 | 165900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20240322 | 165800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20240322 | 165700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20240322 | 165600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20240322 | 165500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20240322 | 165400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20240322 | 165300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20240322 | 165200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20240322 | 165100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20240322 | 165000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20240322 | 164900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20240322 | 164800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20240322 | 164700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20240322 | 164600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20240322 | 164500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20240322 | 164400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20240322 | 164300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20240322 | 164200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20240322 | 164100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20240322 | 164000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20240322 | 163900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20240322 | 163800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20240322 | 163700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20240322 | 163600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20240322 | 163500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20240322 | 163400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20240322 | 163300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20240322 | 163200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 123 | 20240322 | 163100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20240322 | 163000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20240322 | 162900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20240322 | 162800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20240322 | 162700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20240322 | 162600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20240322 | 162500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20240322 | 162400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20240322 | 162300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20240322 | 162200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20240322 | 162100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20240322 | 162000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20240322 | 161900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20240322 | 161800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20240322 | 161700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20240322 | 161600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20240322 | 161500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20240322 | 161400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20240322 | 161300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20240322 | 161200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20240322 | 161100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20240322 | 161000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20240322 | 160900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20240322 | 160800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20240322 | 160700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20240322 | 160600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20240322 | 160500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20240322 | 160400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20240322 | 160300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20240322 | 160200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 153 | 20240322 | 160100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20240322 | 160000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20240322 | 155900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20240322 | 155800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20240322 | 155700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20240322 | 155600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20240322 | 155500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20240322 | 155400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20240322 | 155300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20240322 | 155200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20240322 | 155100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20240322 | 155000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20240322 | 154900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20240322 | 154800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20240322 | 154700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20240322 | 154600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20240322 | 154500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20240322 | 154400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20240322 | 154300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20240322 | 154200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20240322 | 154100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20240322 | 154000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20240322 | 153900 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20240322 | 153800 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20240322 | 153700 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20240322 | 153600 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20240322 | 153500 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20240322 | 153400 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20240322 | 153300 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20240322 | 153200 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 183 | 20240322 | 153100 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20240322 | 153000 | 7684609400 | 28600 | 28600 | 28600 | 28600 | 6644 |
| 185 | 20240322 | 152900 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20240322 | 152800 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20240322 | 152700 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20240322 | 152600 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20240322 | 152500 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20240322 | 152400 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20240322 | 152300 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20240322 | 152200 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20240322 | 152100 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20240322 | 152000 | 7494591000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20240322 | 151900 | 7494591000 | 28800 | 28750 | 28800 | 28700 | 1481 |
| 196 | 20240322 | 151800 | 7452024900 | 28750 | 28650 | 28750 | 28650 | 1190 |
| 197 | 20240322 | 151700 | 7417829600 | 28700 | 28650 | 28700 | 28650 | 1606 |
| 198 | 20240322 | 151600 | 7371804600 | 28650 | 28600 | 28750 | 28600 | 1968 |
| 199 | 20240322 | 151500 | 7315423700 | 28650 | 28650 | 28650 | 28600 | 2142 |
| 200 | 20240322 | 151400 | 7254059050 | 28650 | 28650 | 28650 | 28600 | 566 |
| 201 | 20240322 | 151300 | 7237845250 | 28650 | 28600 | 28650 | 28600 | 483 |
| 202 | 20240322 | 151200 | 7224020950 | 28650 | 28600 | 28650 | 28550 | 1453 |
| 203 | 20240322 | 151100 | 7182437250 | 28650 | 28650 | 28750 | 28600 | 1564 |
| 204 | 20240322 | 151000 | 7137658550 | 28650 | 28600 | 28750 | 28600 | 1922 |
| 205 | 20240322 | 150900 | 7082415650 | 28750 | 28650 | 28750 | 28600 | 543 |
| 206 | 20240322 | 150800 | 7066828700 | 28650 | 28650 | 28750 | 28650 | 2017 |
| 207 | 20240322 | 150700 | 7008853850 | 28750 | 28650 | 28750 | 28650 | 357 |
| 208 | 20240322 | 150600 | 6998599000 | 28750 | 28700 | 28750 | 28600 | 2508 |
| 209 | 20240322 | 150500 | 6926518100 | 28650 | 28650 | 28750 | 28600 | 465 |
| 210 | 20240322 | 150400 | 6913191250 | 28600 | 28700 | 28700 | 28600 | 593 |
| 211 | 20240322 | 150300 | 6896181750 | 28650 | 28700 | 28700 | 28600 | 434 |
| 212 | 20240322 | 150200 | 6883735450 | 28650 | 28650 | 28700 | 28650 | 565 |
| 213 | 20240322 | 150100 | 6867530250 | 28650 | 28650 | 28700 | 28650 | 559 |
| 214 | 20240322 | 150000 | 6851494900 | 28700 | 28700 | 28700 | 28650 | 512 |
| 215 | 20240322 | 145900 | 6836805250 | 28650 | 28700 | 28700 | 28650 | 480 |
| 216 | 20240322 | 145800 | 6823036000 | 28700 | 28700 | 28700 | 28600 | 696 |
| 217 | 20240322 | 145700 | 6803081200 | 28700 | 28650 | 28700 | 28600 | 405 |
| 218 | 20240322 | 145600 | 6791465200 | 28700 | 28650 | 28700 | 28650 | 542 |
| 219 | 20240322 | 145500 | 6775916900 | 28650 | 28600 | 28700 | 28600 | 595 |
| 220 | 20240322 | 145400 | 6758852250 | 28650 | 28600 | 28700 | 28600 | 952 |
| 221 | 20240322 | 145300 | 6731573550 | 28600 | 28700 | 28700 | 28600 | 623 |
| 222 | 20240322 | 145200 | 6713710400 | 28650 | 28650 | 28700 | 28600 | 581 |
| 223 | 20240322 | 145100 | 6697042800 | 28650 | 28650 | 28700 | 28600 | 529 |
| 224 | 20240322 | 145000 | 6681894450 | 28650 | 28650 | 28650 | 28600 | 543 |
| 225 | 20240322 | 144900 | 6666345400 | 28650 | 28650 | 28700 | 28600 | 619 |
| 226 | 20240322 | 144800 | 6648610000 | 28650 | 28600 | 28700 | 28600 | 608 |
| 227 | 20240322 | 144700 | 6631181250 | 28700 | 28700 | 28700 | 28600 | 580 |
| 228 | 20240322 | 144600 | 6614550650 | 28600 | 28600 | 28700 | 28600 | 473 |
| 229 | 20240322 | 144500 | 6600985050 | 28700 | 28700 | 28700 | 28600 | 574 |
| 230 | 20240322 | 144400 | 6584521850 | 28700 | 28650 | 28700 | 28600 | 559 |
| 231 | 20240322 | 144300 | 6568506650 | 28650 | 28650 | 28700 | 28550 | 527 |
| 232 | 20240322 | 144200 | 6553418450 | 28700 | 28550 | 28700 | 28550 | 480 |
| 233 | 20240322 | 144100 | 6539660950 | 28550 | 28500 | 28700 | 28500 | 497 |
| 234 | 20240322 | 144000 | 6525416250 | 28500 | 28550 | 28700 | 28500 | 524 |
| 235 | 20240322 | 143900 | 6510413850 | 28550 | 28500 | 28650 | 28500 | 731 |
| 236 | 20240322 | 143800 | 6489505200 | 28550 | 28600 | 28600 | 28500 | 337 |
| 237 | 20240322 | 143700 | 6479871400 | 28600 | 28550 | 28600 | 28500 | 637 |
| 238 | 20240322 | 143600 | 6461676400 | 28500 | 28500 | 28600 | 28500 | 626 |
| 239 | 20240322 | 143500 | 6443801800 | 28600 | 28550 | 28600 | 28500 | 594 |
| 240 | 20240322 | 143400 | 6426831500 | 28500 | 28500 | 28550 | 28500 | 518 |
| 241 | 20240322 | 143300 | 6412048350 | 28500 | 28550 | 28550 | 28500 | 610 |
| 242 | 20240322 | 143200 | 6394637100 | 28500 | 28450 | 28550 | 28450 | 858 |
| 243 | 20240322 | 143100 | 6370170550 | 28500 | 28450 | 28600 | 28450 | 670 |
| 244 | 20240322 | 143000 | 6351055350 | 28450 | 28500 | 28550 | 28450 | 645 |
| 245 | 20240322 | 142900 | 6332654750 | 28450 | 28450 | 28550 | 28450 | 596 |
| 246 | 20240322 | 142800 | 6315656700 | 28450 | 28450 | 28550 | 28450 | 774 |
| 247 | 20240322 | 142700 | 6293574350 | 28450 | 28450 | 28550 | 28450 | 656 |
| 248 | 20240322 | 142600 | 6274859000 | 28500 | 28450 | 28550 | 28450 | 1119 |
| 249 | 20240322 | 142500 | 6242960450 | 28450 | 28450 | 28500 | 28400 | 626 |
| 250 | 20240322 | 142400 | 6225131100 | 28450 | 28450 | 28500 | 28400 | 612 |
| 251 | 20240322 | 142300 | 6207703100 | 28450 | 28400 | 28500 | 28400 | 1005 |
| 252 | 20240322 | 142200 | 6179104550 | 28450 | 28400 | 28450 | 28400 | 476 |
| 253 | 20240322 | 142100 | 6165568500 | 28400 | 28450 | 28450 | 28400 | 360 |
| 254 | 20240322 | 142000 | 6155334500 | 28450 | 28400 | 28450 | 28400 | 202 |
| 255 | 20240322 | 141900 | 6149594050 | 28400 | 28400 | 28400 | 28400 | 157 |
| 256 | 20240322 | 141800 | 6145135250 | 28400 | 28400 | 28450 | 28400 | 117 |
| 257 | 20240322 | 141700 | 6141811100 | 28400 | 28450 | 28450 | 28400 | 994 |
| 258 | 20240322 | 141600 | 6113540700 | 28400 | 28450 | 28450 | 28400 | 279 |
| 259 | 20240322 | 141500 | 6105611300 | 28450 | 28400 | 28450 | 28400 | 194 |
| 260 | 20240322 | 141400 | 6100101150 | 28400 | 28400 | 28450 | 28400 | 279 |
| 261 | 20240322 | 141300 | 6092177500 | 28400 | 28400 | 28400 | 28350 | 292 |
| 262 | 20240322 | 141200 | 6083885150 | 28400 | 28450 | 28450 | 28350 | 440 |
| 263 | 20240322 | 141100 | 6071394650 | 28400 | 28400 | 28450 | 28400 | 122 |
| 264 | 20240322 | 141000 | 6067929800 | 28400 | 28400 | 28450 | 28400 | 451 |
| 265 | 20240322 | 140900 | 6055119900 | 28400 | 28400 | 28400 | 28400 | 436 |
| 266 | 20240322 | 140800 | 6042737500 | 28400 | 28400 | 28400 | 28400 | 190 |
| 267 | 20240322 | 140700 | 6037341500 | 28400 | 28350 | 28400 | 28350 | 528 |
| 268 | 20240322 | 140600 | 6022350200 | 28350 | 28350 | 28400 | 28350 | 668 |
| 269 | 20240322 | 140500 | 6003393150 | 28350 | 28350 | 28350 | 28350 | 175 |
| 270 | 20240322 | 140400 | 5998431900 | 28350 | 28400 | 28400 | 28350 | 132 |
| 271 | 20240322 | 140300 | 5994688700 | 28350 | 28400 | 28400 | 28350 | 291 |
| 272 | 20240322 | 140200 | 5986437750 | 28350 | 28350 | 28400 | 28350 | 317 |
| 273 | 20240322 | 140100 | 5977448300 | 28350 | 28350 | 28400 | 28350 | 293 |
| 274 | 20240322 | 140000 | 5969138500 | 28350 | 28350 | 28400 | 28350 | 248 |
| 275 | 20240322 | 135900 | 5962104050 | 28350 | 28350 | 28400 | 28350 | 285 |
| 276 | 20240322 | 135800 | 5954024200 | 28350 | 28350 | 28400 | 28350 | 344 |
| 277 | 20240322 | 135700 | 5944266600 | 28400 | 28350 | 28400 | 28350 | 340 |
| 278 | 20240322 | 135600 | 5934622500 | 28350 | 28350 | 28400 | 28350 | 796 |
| 279 | 20240322 | 135500 | 5912052300 | 28350 | 28350 | 28400 | 28350 | 258 |
| 280 | 20240322 | 135400 | 5904737950 | 28350 | 28350 | 28400 | 28350 | 264 |
| 281 | 20240322 | 135300 | 5897253200 | 28350 | 28350 | 28400 | 28350 | 82 |
| 282 | 20240322 | 135200 | 5894926600 | 28350 | 28350 | 28400 | 28350 | 182 |
| 283 | 20240322 | 135100 | 5889766100 | 28350 | 28400 | 28450 | 28350 | 450 |
| 284 | 20240322 | 135000 | 5876998700 | 28400 | 28400 | 28400 | 28350 | 1072 |
| 285 | 20240322 | 134900 | 5846561100 | 28400 | 28400 | 28400 | 28400 | 596 |
| 286 | 20240322 | 134800 | 5829634700 | 28400 | 28450 | 28450 | 28400 | 506 |
| 287 | 20240322 | 134700 | 5815261600 | 28400 | 28400 | 28400 | 28400 | 461 |
| 288 | 20240322 | 134600 | 5802169200 | 28400 | 28450 | 28450 | 28400 | 309 |
| 289 | 20240322 | 134500 | 5793384750 | 28400 | 28400 | 28450 | 28400 | 190 |
| 290 | 20240322 | 134400 | 5787988700 | 28400 | 28400 | 28450 | 28400 | 234 |
| 291 | 20240322 | 134300 | 5781341650 | 28400 | 28400 | 28450 | 28400 | 108 |
| 292 | 20240322 | 134200 | 5778272200 | 28400 | 28400 | 28450 | 28400 | 274 |
| 293 | 20240322 | 134100 | 5770486200 | 28400 | 28450 | 28450 | 28400 | 144 |
| 294 | 20240322 | 134000 | 5766395300 | 28400 | 28400 | 28450 | 28400 | 403 |
| 295 | 20240322 | 133900 | 5754939900 | 28400 | 28450 | 28450 | 28400 | 195 |
| 296 | 20240322 | 133800 | 5749399000 | 28400 | 28450 | 28450 | 28400 | 201 |
| 297 | 20240322 | 133700 | 5743686200 | 28400 | 28400 | 28450 | 28400 | 290 |
| 298 | 20240322 | 133600 | 5735442650 | 28400 | 28400 | 28450 | 28400 | 193 |
| 299 | 20240322 | 133500 | 5729961100 | 28450 | 28400 | 28450 | 28400 | 106 |
| 300 | 20240322 | 133400 | 5726950400 | 28450 | 28400 | 28450 | 28400 | 404 |
| 301 | 20240322 | 133300 | 5715461300 | 28400 | 28400 | 28450 | 28400 | 234 |
| 302 | 20240322 | 133200 | 5708812650 | 28400 | 28450 | 28450 | 28400 | 318 |
| 303 | 20240322 | 133100 | 5699770450 | 28450 | 28450 | 28500 | 28450 | 805 |
| 304 | 20240322 | 133000 | 5676868150 | 28450 | 28400 | 28450 | 28400 | 1040 |
| 305 | 20240322 | 132900 | 5647288350 | 28400 | 28400 | 28400 | 28400 | 141 |
| 306 | 20240322 | 132800 | 5643283950 | 28400 | 28400 | 28450 | 28400 | 198 |
| 307 | 20240322 | 132700 | 5637660700 | 28400 | 28450 | 28450 | 28400 | 119 |
| 308 | 20240322 | 132600 | 5634281050 | 28400 | 28400 | 28400 | 28400 | 211 |
| 309 | 20240322 | 132500 | 5628288650 | 28400 | 28400 | 28450 | 28400 | 601 |
| 310 | 20240322 | 132400 | 5611216600 | 28350 | 28350 | 28400 | 28350 | 241 |
| 311 | 20240322 | 132300 | 5604378800 | 28350 | 28350 | 28400 | 28350 | 95 |
| 312 | 20240322 | 132200 | 5601684900 | 28350 | 28400 | 28400 | 28350 | 479 |
| 313 | 20240322 | 132100 | 5588092200 | 28350 | 28350 | 28400 | 28350 | 210 |
| 314 | 20240322 | 132000 | 5582138400 | 28350 | 28400 | 28400 | 28350 | 155 |
| 315 | 20240322 | 131900 | 5577744100 | 28350 | 28350 | 28350 | 28300 | 3340 |
| 316 | 20240322 | 131800 | 5483055250 | 28350 | 28400 | 28400 | 28350 | 1897 |
| 317 | 20240322 | 131700 | 5429267950 | 28350 | 28400 | 28400 | 28350 | 407 |
| 318 | 20240322 | 131600 | 5417715700 | 28400 | 28350 | 28400 | 28350 | 417 |
| 319 | 20240322 | 131500 | 5405874900 | 28350 | 28350 | 28400 | 28350 | 710 |
| 320 | 20240322 | 131400 | 5385746350 | 28400 | 28350 | 28400 | 28350 | 148 |
| 321 | 20240322 | 131300 | 5381549850 | 28350 | 28350 | 28400 | 28350 | 224 |
| 322 | 20240322 | 131200 | 5375196000 | 28350 | 28400 | 28400 | 28350 | 6152 |
| 323 | 20240322 | 131100 | 5200504450 | 28400 | 28400 | 28450 | 28400 | 168 |
| 324 | 20240322 | 131000 | 5195732050 | 28400 | 28450 | 28450 | 28400 | 124 |
| 325 | 20240322 | 130900 | 5192207100 | 28450 | 28400 | 28450 | 28400 | 210 |
| 326 | 20240322 | 130800 | 5186241700 | 28400 | 28400 | 28450 | 28400 | 337 |
| 327 | 20240322 | 130700 | 5176668400 | 28400 | 28450 | 28450 | 28400 | 211 |
| 328 | 20240322 | 130600 | 5170672200 | 28450 | 28400 | 28450 | 28400 | 137 |
| 329 | 20240322 | 130500 | 5166781100 | 28400 | 28450 | 28450 | 28400 | 197 |
| 330 | 20240322 | 130400 | 5161176700 | 28450 | 28400 | 28450 | 28400 | 529 |
| 331 | 20240322 | 130300 | 5146147850 | 28400 | 28400 | 28450 | 28400 | 164 |
| 332 | 20240322 | 130200 | 5141489850 | 28450 | 28400 | 28450 | 28400 | 175 |
| 333 | 20240322 | 130100 | 5136514950 | 28400 | 28400 | 28450 | 28400 | 46 |
| 334 | 20240322 | 130000 | 5135206850 | 28450 | 28400 | 28500 | 28400 | 110 |
| 335 | 20240322 | 125900 | 5132080350 | 28400 | 28450 | 28450 | 28400 | 951 |
| 336 | 20240322 | 125800 | 5105025900 | 28450 | 28450 | 28500 | 28450 | 27 |
| 337 | 20240322 | 125700 | 5104257600 | 28450 | 28450 | 28450 | 28450 | 293 |
| 338 | 20240322 | 125600 | 5095921750 | 28450 | 28500 | 28500 | 28450 | 165 |
| 339 | 20240322 | 125500 | 5091227000 | 28500 | 28450 | 28500 | 28450 | 155 |
| 340 | 20240322 | 125400 | 5086817150 | 28450 | 28500 | 28500 | 28450 | 100 |
| 341 | 20240322 | 125300 | 5083971450 | 28450 | 28400 | 28450 | 28400 | 219 |
| 342 | 20240322 | 125200 | 5077743900 | 28400 | 28450 | 28450 | 28400 | 300 |
| 343 | 20240322 | 125100 | 5069212100 | 28400 | 28500 | 28500 | 28400 | 111 |
| 344 | 20240322 | 125000 | 5066057050 | 28400 | 28450 | 28500 | 28400 | 644 |
| 345 | 20240322 | 124900 | 5047735300 | 28450 | 28500 | 28500 | 28450 | 91 |
| 346 | 20240322 | 124800 | 5045146150 | 28450 | 28450 | 28500 | 28450 | 520 |
| 347 | 20240322 | 124700 | 5030352050 | 28450 | 28450 | 28450 | 28400 | 207 |
| 348 | 20240322 | 124600 | 5024467900 | 28400 | 28400 | 28450 | 28400 | 52 |
| 349 | 20240322 | 124500 | 5022988850 | 28400 | 28450 | 28450 | 28400 | 187 |
| 350 | 20240322 | 124400 | 5017673300 | 28400 | 28450 | 28450 | 28400 | 454 |
| 351 | 20240322 | 124300 | 5004757800 | 28450 | 28450 | 28450 | 28450 | 131 |
| 352 | 20240322 | 124200 | 5001030850 | 28450 | 28450 | 28450 | 28400 | 645 |
| 353 | 20240322 | 124100 | 4982680900 | 28450 | 28500 | 28500 | 28450 | 231 |
| 354 | 20240322 | 124000 | 4976108300 | 28450 | 28450 | 28500 | 28450 | 65 |
| 355 | 20240322 | 123900 | 4974259000 | 28450 | 28450 | 28450 | 28450 | 250 |
| 356 | 20240322 | 123800 | 4967146500 | 28450 | 28450 | 28500 | 28450 | 118 |
| 357 | 20240322 | 123700 | 4963787400 | 28450 | 28450 | 28500 | 28450 | 191 |
| 358 | 20240322 | 123600 | 4958353350 | 28450 | 28450 | 28450 | 28400 | 461 |
| 359 | 20240322 | 123500 | 4945257100 | 28450 | 28350 | 28450 | 28350 | 1409 |
| 360 | 20240322 | 123400 | 4905217250 | 28400 | 28500 | 28550 | 28400 | 14129 |
| 361 | 20240322 | 123300 | 4502960650 | 28500 | 28550 | 28550 | 28500 | 393 |
| 362 | 20240322 | 123200 | 4491748950 | 28500 | 28500 | 28550 | 28500 | 44 |
| 363 | 20240322 | 123100 | 4490493850 | 28500 | 28500 | 28550 | 28500 | 90 |
| 364 | 20240322 | 123000 | 4487927900 | 28550 | 28550 | 28600 | 28500 | 1776 |
| 365 | 20240322 | 122900 | 4437233400 | 28600 | 28550 | 28600 | 28550 | 98 |
| 366 | 20240322 | 122800 | 4434435400 | 28550 | 28600 | 28600 | 28550 | 188 |
| 367 | 20240322 | 122700 | 4429063950 | 28550 | 28550 | 28600 | 28550 | 162 |
| 368 | 20240322 | 122600 | 4424438700 | 28550 | 28550 | 28550 | 28550 | 270 |
| 369 | 20240322 | 122500 | 4416730200 | 28550 | 28550 | 28550 | 28550 | 655 |
| 370 | 20240322 | 122400 | 4398029950 | 28550 | 28550 | 28600 | 28550 | 607 |
| 371 | 20240322 | 122300 | 4380699950 | 28550 | 28600 | 28600 | 28550 | 220 |
| 372 | 20240322 | 122200 | 4374410300 | 28550 | 28550 | 28600 | 28550 | 227 |
| 373 | 20240322 | 122100 | 4367929250 | 28550 | 28550 | 28600 | 28550 | 99 |
| 374 | 20240322 | 122000 | 4365100950 | 28600 | 28550 | 28600 | 28550 | 82 |
| 375 | 20240322 | 121900 | 4362759450 | 28600 | 28550 | 28600 | 28550 | 217 |
| 376 | 20240322 | 121800 | 4356558000 | 28650 | 28600 | 28650 | 28550 | 117 |
| 377 | 20240322 | 121700 | 4353212150 | 28600 | 28600 | 28650 | 28600 | 300 |
| 378 | 20240322 | 121600 | 4344631850 | 28550 | 28550 | 28600 | 28550 | 183 |
| 379 | 20240322 | 121500 | 4339403700 | 28550 | 28600 | 28600 | 28550 | 2884 |
| 380 | 20240322 | 121400 | 4257063750 | 28550 | 28600 | 28600 | 28550 | 220 |
| 381 | 20240322 | 121300 | 4250772000 | 28600 | 28600 | 28600 | 28600 | 56 |
| 382 | 20240322 | 121200 | 4249170400 | 28600 | 28550 | 28600 | 28550 | 434 |
| 383 | 20240322 | 121100 | 4236762500 | 28550 | 28600 | 28600 | 28550 | 212 |
| 384 | 20240322 | 121000 | 4230709400 | 28550 | 28600 | 28650 | 28550 | 1380 |
| 385 | 20240322 | 120900 | 4191244850 | 28600 | 28650 | 28650 | 28600 | 4813 |
| 386 | 20240322 | 120800 | 4053517450 | 28650 | 28650 | 28700 | 28650 | 181 |
| 387 | 20240322 | 120700 | 4048331700 | 28650 | 28650 | 28650 | 28650 | 53 |
| 388 | 20240322 | 120600 | 4046813250 | 28650 | 28700 | 28700 | 28650 | 171 |
| 389 | 20240322 | 120500 | 4041913050 | 28700 | 28650 | 28700 | 28650 | 1128 |
| 390 | 20240322 | 120400 | 4009592650 | 28650 | 28700 | 28700 | 28650 | 133 |
| 391 | 20240322 | 120300 | 4005780400 | 28700 | 28700 | 28700 | 28650 | 252 |
| 392 | 20240322 | 120200 | 3998550800 | 28700 | 28750 | 28750 | 28700 | 13 |
| 393 | 20240322 | 120100 | 3998177650 | 28700 | 28650 | 28700 | 28650 | 505 |
| 394 | 20240322 | 120000 | 3983686900 | 28650 | 28650 | 28700 | 28650 | 211 |
| 395 | 20240322 | 115900 | 3977640800 | 28650 | 28700 | 28700 | 28650 | 314 |
| 396 | 20240322 | 115800 | 3968630000 | 28700 | 28700 | 28700 | 28700 | 50 |
| 397 | 20240322 | 115700 | 3967195000 | 28700 | 28700 | 28750 | 28700 | 130 |
| 398 | 20240322 | 115600 | 3963463950 | 28700 | 28700 | 28700 | 28700 | 226 |
| 399 | 20240322 | 115500 | 3956977750 | 28700 | 28700 | 28700 | 28650 | 3277 |
| 400 | 20240322 | 115400 | 3862936700 | 28700 | 28700 | 28700 | 28700 | 63 |
| 401 | 20240322 | 115300 | 3861128600 | 28700 | 28700 | 28750 | 28700 | 125 |
| 402 | 20240322 | 115200 | 3857541050 | 28700 | 28750 | 28750 | 28700 | 530 |
| 403 | 20240322 | 115100 | 3842316750 | 28700 | 28700 | 28750 | 28700 | 88 |
| 404 | 20240322 | 115000 | 3839790600 | 28700 | 28700 | 28750 | 28700 | 259 |
| 405 | 20240322 | 114900 | 3832347150 | 28700 | 28750 | 28750 | 28700 | 143 |
| 406 | 20240322 | 114800 | 3828243000 | 28700 | 28750 | 28750 | 28700 | 106 |
| 407 | 20240322 | 114700 | 3825197650 | 28750 | 28750 | 28750 | 28750 | 44 |
| 408 | 20240322 | 114600 | 3823932650 | 28750 | 28750 | 28800 | 28750 | 1597 |
| 409 | 20240322 | 114500 | 3778016400 | 28800 | 28800 | 28800 | 28750 | 165 |
| 410 | 20240322 | 114400 | 3773267600 | 28850 | 28850 | 28850 | 28800 | 6 |
| 411 | 20240322 | 114300 | 3773094700 | 28850 | 28800 | 28850 | 28800 | 383 |
| 412 | 20240322 | 114200 | 3762046200 | 28850 | 28800 | 28850 | 28800 | 361 |
| 413 | 20240322 | 114100 | 3751638400 | 28850 | 28800 | 28850 | 28750 | 131 |
| 414 | 20240322 | 114000 | 3747863350 | 28850 | 28750 | 28850 | 28750 | 187 |
| 415 | 20240322 | 113900 | 3742473800 | 28750 | 28850 | 28850 | 28750 | 1939 |
| 416 | 20240322 | 113800 | 3686658000 | 28850 | 28800 | 28850 | 28800 | 416 |
| 417 | 20240322 | 113700 | 3674663550 | 28800 | 28800 | 28850 | 28800 | 60 |
| 418 | 20240322 | 113600 | 3672933700 | 28800 | 28850 | 28900 | 28800 | 648 |
| 419 | 20240322 | 113500 | 3654256150 | 28800 | 28800 | 28900 | 28800 | 116 |
| 420 | 20240322 | 113400 | 3650907500 | 28850 | 28850 | 28850 | 28800 | 308 |
| 421 | 20240322 | 113300 | 3642028100 | 28850 | 28900 | 28900 | 28800 | 319 |
| 422 | 20240322 | 113200 | 3632814350 | 28800 | 28800 | 28900 | 28750 | 133 |
| 423 | 20240322 | 113100 | 3628972950 | 28800 | 28800 | 28850 | 28750 | 348 |
| 424 | 20240322 | 113000 | 3618953550 | 28800 | 28800 | 28850 | 28750 | 166 |
| 425 | 20240322 | 112900 | 3614173350 | 28800 | 28800 | 28850 | 28800 | 147 |
| 426 | 20240322 | 112800 | 3609935900 | 28800 | 28850 | 28850 | 28750 | 339 |
| 427 | 20240322 | 112700 | 3600168550 | 28850 | 28800 | 28900 | 28800 | 1001 |
| 428 | 20240322 | 112600 | 3571289000 | 28800 | 28800 | 28850 | 28800 | 182 |
| 429 | 20240322 | 112500 | 3566044450 | 28800 | 28750 | 28850 | 28750 | 449 |
| 430 | 20240322 | 112400 | 3553106100 | 28750 | 28750 | 28800 | 28750 | 233 |
| 431 | 20240322 | 112300 | 3546401900 | 28750 | 28800 | 28800 | 28750 | 320 |
| 432 | 20240322 | 112200 | 3537195700 | 28750 | 28750 | 28750 | 28750 | 23 |
| 433 | 20240322 | 112100 | 3536534450 | 28750 | 28700 | 28800 | 28700 | 433 |
| 434 | 20240322 | 112000 | 3524080500 | 28750 | 28700 | 28750 | 28700 | 262 |
| 435 | 20240322 | 111900 | 3516550700 | 28700 | 28700 | 28750 | 28700 | 259 |
| 436 | 20240322 | 111800 | 3509111050 | 28700 | 28700 | 28750 | 28700 | 122 |
| 437 | 20240322 | 111700 | 3505605850 | 28750 | 28750 | 28750 | 28700 | 292 |
| 438 | 20240322 | 111600 | 3497210950 | 28800 | 28750 | 28800 | 28700 | 443 |
| 439 | 20240322 | 111500 | 3484477950 | 28750 | 28700 | 28800 | 28700 | 221 |
| 440 | 20240322 | 111400 | 3478123900 | 28700 | 28700 | 28750 | 28700 | 94 |
| 441 | 20240322 | 111300 | 3475422050 | 28700 | 28650 | 28750 | 28650 | 484 |
| 442 | 20240322 | 111200 | 3461530550 | 28700 | 28700 | 28700 | 28650 | 874 |
| 443 | 20240322 | 111100 | 3436457150 | 28650 | 28650 | 28700 | 28650 | 284 |
| 444 | 20240322 | 111000 | 3428319450 | 28650 | 28650 | 28700 | 28650 | 49 |
| 445 | 20240322 | 110900 | 3426915150 | 28650 | 28650 | 28700 | 28650 | 109 |
| 446 | 20240322 | 110800 | 3423791800 | 28650 | 28650 | 28700 | 28650 | 175 |
| 447 | 20240322 | 110700 | 3418777800 | 28650 | 28700 | 28700 | 28650 | 108 |
| 448 | 20240322 | 110600 | 3415678500 | 28700 | 28650 | 28700 | 28650 | 338 |
| 449 | 20240322 | 110500 | 3405981800 | 28650 | 28650 | 28700 | 28650 | 634 |
| 450 | 20240322 | 110400 | 3387804750 | 28650 | 28700 | 28700 | 28650 | 287 |
| 451 | 20240322 | 110300 | 3379570950 | 28700 | 28650 | 28700 | 28650 | 182 |
| 452 | 20240322 | 110200 | 3374352400 | 28650 | 28650 | 28700 | 28650 | 33 |
| 453 | 20240322 | 110100 | 3373406900 | 28650 | 28650 | 28750 | 28650 | 3300 |
| 454 | 20240322 | 110000 | 3278564600 | 28650 | 28650 | 28700 | 28650 | 124 |
| 455 | 20240322 | 105900 | 3275011900 | 28700 | 28650 | 28700 | 28650 | 391 |
| 456 | 20240322 | 105800 | 3263794750 | 28650 | 28650 | 28650 | 28650 | 53 |
| 457 | 20240322 | 105700 | 3262276300 | 28650 | 28700 | 28700 | 28650 | 194 |
| 458 | 20240322 | 105600 | 3256718100 | 28650 | 28650 | 28700 | 28650 | 74 |
| 459 | 20240322 | 105500 | 3254597900 | 28700 | 28650 | 28700 | 28650 | 61 |
| 460 | 20240322 | 105400 | 3252849650 | 28650 | 28650 | 28700 | 28650 | 360 |
| 461 | 20240322 | 105300 | 3242535150 | 28650 | 28650 | 28700 | 28650 | 262 |
| 462 | 20240322 | 105200 | 3235027900 | 28650 | 28650 | 28700 | 28600 | 750 |
| 463 | 20240322 | 105100 | 3213538500 | 28650 | 28600 | 28650 | 28600 | 149 |
| 464 | 20240322 | 105000 | 3209276750 | 28600 | 28650 | 28650 | 28600 | 577 |
| 465 | 20240322 | 104900 | 3192752700 | 28650 | 28650 | 28650 | 28650 | 2341 |
| 466 | 20240322 | 104800 | 3125683050 | 28700 | 28650 | 28700 | 28650 | 345 |
| 467 | 20240322 | 104700 | 3115782400 | 28650 | 28700 | 28700 | 28650 | 95 |
| 468 | 20240322 | 104600 | 3113056850 | 28700 | 28650 | 28700 | 28650 | 281 |
| 469 | 20240322 | 104500 | 3105002800 | 28650 | 28650 | 28700 | 28650 | 191 |
| 470 | 20240322 | 104400 | 3099525400 | 28650 | 28700 | 28700 | 28650 | 32 |
| 471 | 20240322 | 104300 | 3098608050 | 28650 | 28700 | 28700 | 28600 | 8428 |
| 472 | 20240322 | 104200 | 2856932400 | 28700 | 28750 | 28750 | 28700 | 218 |
| 473 | 20240322 | 104100 | 2850675650 | 28700 | 28750 | 28800 | 28700 | 169 |
| 474 | 20240322 | 104000 | 2845818100 | 28700 | 28750 | 28750 | 28700 | 165 |
| 475 | 20240322 | 103900 | 2841075300 | 28700 | 28700 | 28750 | 28700 | 1466 |
| 476 | 20240322 | 103800 | 2798938500 | 28750 | 28750 | 28750 | 28700 | 101 |
| 477 | 20240322 | 103700 | 2796037300 | 28750 | 28700 | 28750 | 28700 | 27 |
| 478 | 20240322 | 103600 | 2795262050 | 28700 | 28750 | 28750 | 28700 | 376 |
| 479 | 20240322 | 103500 | 2784454850 | 28750 | 28750 | 28800 | 28750 | 171 |
| 480 | 20240322 | 103400 | 2779538550 | 28750 | 28850 | 28850 | 28750 | 306 |
| 481 | 20240322 | 103300 | 2770732850 | 28750 | 28700 | 28800 | 28700 | 780 |
| 482 | 20240322 | 103200 | 2748296050 | 28750 | 28700 | 28750 | 28700 | 270 |
| 483 | 20240322 | 103100 | 2740541950 | 28700 | 28700 | 28700 | 28650 | 916 |
| 484 | 20240322 | 103000 | 2714255950 | 28650 | 28650 | 28650 | 28650 | 1167 |
| 485 | 20240322 | 102900 | 2680821400 | 28700 | 28650 | 28700 | 28650 | 160 |
| 486 | 20240322 | 102800 | 2676233700 | 28700 | 28700 | 28700 | 28700 | 596 |
| 487 | 20240322 | 102700 | 2659128500 | 28700 | 28700 | 28700 | 28700 | 49 |
| 488 | 20240322 | 102600 | 2657722200 | 28700 | 28700 | 28750 | 28700 | 5 |
| 489 | 20240322 | 102500 | 2657578650 | 28700 | 28750 | 28800 | 28700 | 388 |
| 490 | 20240322 | 102400 | 2646421550 | 28700 | 28700 | 28700 | 28700 | 258 |
| 491 | 20240322 | 102300 | 2639016950 | 28700 | 28700 | 28800 | 28700 | 670 |
| 492 | 20240322 | 102200 | 2619777750 | 28700 | 28750 | 28750 | 28700 | 185 |
| 493 | 20240322 | 102100 | 2614461450 | 28650 | 28700 | 28800 | 28650 | 5053 |
| 494 | 20240322 | 102000 | 2469443850 | 28700 | 28700 | 28750 | 28700 | 2488 |
| 495 | 20240322 | 101900 | 2398035100 | 28750 | 28700 | 28800 | 28700 | 418 |
| 496 | 20240322 | 101800 | 2386032700 | 28700 | 28800 | 28800 | 28600 | 9050 |
| 497 | 20240322 | 101700 | 2126316450 | 28800 | 28800 | 28850 | 28800 | 100 |
| 498 | 20240322 | 101600 | 2123436350 | 28800 | 28850 | 28850 | 28800 | 2166 |
| 499 | 20240322 | 101500 | 2060957650 | 28850 | 28850 | 28900 | 28850 | 465 |
| 500 | 20240322 | 101400 | 2047542200 | 28850 | 28900 | 28900 | 28850 | 98 |
| 501 | 20240322 | 101300 | 2044713850 | 28900 | 28950 | 28950 | 28900 | 6391 |
| 502 | 20240322 | 101200 | 1859815350 | 28950 | 29000 | 29000 | 28950 | 1911 |
| 503 | 20240322 | 101100 | 1804396650 | 29000 | 29000 | 29000 | 28950 | 46 |
| 504 | 20240322 | 101000 | 1803062700 | 28950 | 29000 | 29000 | 28950 | 1259 |
| 505 | 20240322 | 100900 | 1766562400 | 28950 | 28950 | 29000 | 28950 | 328 |
| 506 | 20240322 | 100800 | 1757057600 | 28950 | 29000 | 29000 | 28950 | 176 |
| 507 | 20240322 | 100700 | 1751955250 | 29000 | 28950 | 29000 | 28950 | 202 |
| 508 | 20240322 | 100600 | 1746107300 | 29000 | 28950 | 29000 | 28950 | 122 |
| 509 | 20240322 | 100500 | 1742572050 | 28950 | 29000 | 29000 | 28950 | 280 |
| 510 | 20240322 | 100400 | 1734457250 | 29000 | 28950 | 29000 | 28950 | 2942 |
| 511 | 20240322 | 100300 | 1649171800 | 28950 | 28900 | 28950 | 28900 | 175 |
| 512 | 20240322 | 100200 | 1644108550 | 28950 | 28950 | 28950 | 28900 | 189 |
| 513 | 20240322 | 100100 | 1638644250 | 28900 | 28950 | 28950 | 28900 | 196 |
| 514 | 20240322 | 100000 | 1632973400 | 28950 | 28850 | 28950 | 28850 | 612 |
| 515 | 20240322 | 095900 | 1615284250 | 28850 | 28900 | 28900 | 28850 | 50 |
| 516 | 20240322 | 095800 | 1613841150 | 28850 | 28950 | 28950 | 28850 | 2949 |
| 517 | 20240322 | 095700 | 1528624150 | 28950 | 28900 | 28950 | 28900 | 125 |
| 518 | 20240322 | 095600 | 1525005850 | 28950 | 28950 | 28950 | 28900 | 1008 |
| 519 | 20240322 | 095500 | 1495824950 | 28900 | 28900 | 28950 | 28900 | 693 |
| 520 | 20240322 | 095400 | 1475771250 | 28950 | 28950 | 28950 | 28900 | 836 |
| 521 | 20240322 | 095300 | 1451581050 | 28950 | 29000 | 29050 | 28950 | 3520 |
| 522 | 20240322 | 095200 | 1349603200 | 29050 | 29050 | 29050 | 29000 | 156 |
| 523 | 20240322 | 095100 | 1345076350 | 29050 | 29000 | 29050 | 29000 | 113 |
| 524 | 20240322 | 095000 | 1341798900 | 29000 | 29000 | 29050 | 29000 | 398 |
| 525 | 20240322 | 094900 | 1330241650 | 29000 | 29050 | 29050 | 29000 | 2853 |
| 526 | 20240322 | 094800 | 1247487550 | 29050 | 29050 | 29050 | 29000 | 448 |
| 527 | 20240322 | 094700 | 1234473500 | 29050 | 29000 | 29050 | 29000 | 379 |
| 528 | 20240322 | 094600 | 1223474000 | 29050 | 29050 | 29050 | 29000 | 48 |
| 529 | 20240322 | 094500 | 1222079700 | 29050 | 29050 | 29100 | 29000 | 978 |
| 530 | 20240322 | 094400 | 1193668900 | 29100 | 29100 | 29150 | 29050 | 387 |
| 531 | 20240322 | 094300 | 1182402400 | 29050 | 29050 | 29100 | 29050 | 536 |
| 532 | 20240322 | 094200 | 1166817950 | 29050 | 29050 | 29100 | 29050 | 60 |
| 533 | 20240322 | 094100 | 1165074150 | 29100 | 29050 | 29100 | 29050 | 1436 |
| 534 | 20240322 | 094000 | 1123357850 | 29050 | 29000 | 29050 | 29000 | 46 |
| 535 | 20240322 | 093900 | 1122023400 | 29000 | 29000 | 29050 | 29000 | 252 |
| 536 | 20240322 | 093800 | 1114715250 | 29000 | 29000 | 29000 | 29000 | 118 |
| 537 | 20240322 | 093700 | 1111293250 | 29000 | 29050 | 29100 | 28950 | 3050 |
| 538 | 20240322 | 093600 | 1022753800 | 29050 | 29100 | 29100 | 29050 | 209 |
| 539 | 20240322 | 093500 | 1016681950 | 29050 | 29100 | 29150 | 29050 | 224 |
| 540 | 20240322 | 093400 | 1010160900 | 29050 | 29200 | 29200 | 29050 | 4227 |
| 541 | 20240322 | 093300 | 887103250 | 29150 | 29150 | 29150 | 29100 | 262 |
| 542 | 20240322 | 093200 | 879466200 | 29150 | 29150 | 29150 | 29150 | 327 |
| 543 | 20240322 | 093100 | 869934150 | 29150 | 29100 | 29150 | 29100 | 408 |
| 544 | 20240322 | 093000 | 858043850 | 29100 | 29050 | 29100 | 29050 | 163 |
| 545 | 20240322 | 092900 | 853301450 | 29050 | 29150 | 29150 | 29050 | 1206 |
| 546 | 20240322 | 092800 | 818204250 | 29100 | 29100 | 29150 | 29100 | 191 |
| 547 | 20240322 | 092700 | 812643250 | 29100 | 29100 | 29150 | 29100 | 144 |
| 548 | 20240322 | 092600 | 808449800 | 29100 | 29050 | 29100 | 29050 | 376 |
| 549 | 20240322 | 092500 | 797508350 | 29050 | 29100 | 29100 | 29050 | 306 |
| 550 | 20240322 | 092400 | 788607200 | 29100 | 29000 | 29150 | 29000 | 1390 |
| 551 | 20240322 | 092300 | 748221300 | 29050 | 29000 | 29050 | 28950 | 1214 |
| 552 | 20240322 | 092200 | 713014350 | 29000 | 29000 | 29050 | 29000 | 139 |
| 553 | 20240322 | 092100 | 708978650 | 29000 | 29000 | 29050 | 29000 | 187 |
| 554 | 20240322 | 092000 | 703555600 | 29050 | 29000 | 29050 | 29000 | 155 |
| 555 | 20240322 | 091900 | 699056600 | 29000 | 28950 | 29050 | 28950 | 2847 |
| 556 | 20240322 | 091800 | 616631250 | 28950 | 29000 | 29000 | 28950 | 807 |
| 557 | 20240322 | 091700 | 593260850 | 29000 | 29000 | 29050 | 29000 | 529 |
| 558 | 20240322 | 091600 | 577919800 | 29000 | 29000 | 29000 | 29000 | 370 |
| 559 | 20240322 | 091500 | 567189800 | 29000 | 29050 | 29050 | 29000 | 158 |
| 560 | 20240322 | 091400 | 562606600 | 29050 | 29000 | 29050 | 29000 | 1849 |
| 561 | 20240322 | 091300 | 508898850 | 29000 | 29000 | 29150 | 29000 | 318 |
| 562 | 20240322 | 091200 | 499667150 | 29050 | 29150 | 29150 | 29050 | 1592 |
| 563 | 20240322 | 091100 | 453321100 | 29150 | 29100 | 29200 | 29100 | 404 |
| 564 | 20240322 | 091000 | 441547050 | 29100 | 29150 | 29150 | 29050 | 1838 |
| 565 | 20240322 | 090900 | 388047500 | 29150 | 29150 | 29200 | 29150 | 616 |
| 566 | 20240322 | 090800 | 370090900 | 29150 | 29200 | 29200 | 29100 | 589 |
| 567 | 20240322 | 090700 | 352919600 | 29200 | 29200 | 29200 | 29200 | 154 |
| 568 | 20240322 | 090600 | 348422800 | 29200 | 29250 | 29250 | 29150 | 1328 |
| 569 | 20240322 | 090500 | 309671000 | 29200 | 29250 | 29250 | 29200 | 317 |
| 570 | 20240322 | 090400 | 300411350 | 29250 | 29200 | 29250 | 29200 | 651 |
| 571 | 20240322 | 090300 | 281390800 | 29200 | 29200 | 29300 | 29150 | 2280 |
| 572 | 20240322 | 090200 | 214830000 | 29200 | 29150 | 29250 | 29150 | 276 |
| 573 | 20240322 | 090100 | 206768350 | 29100 | 29050 | 29300 | 28900 | 3330 |
| 574 | 20240322 | 090000 | 109711300 | 29050 | 29250 | 29250 | 29050 | 3757 |