31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 183200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 3 | 20240321 | 183100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20240321 | 183000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20240321 | 182900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20240321 | 182800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20240321 | 182700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20240321 | 182600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20240321 | 182500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20240321 | 182400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20240321 | 182300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20240321 | 182200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20240321 | 182100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20240321 | 182000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20240321 | 181900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20240321 | 181800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20240321 | 181700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20240321 | 181600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20240321 | 181500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20240321 | 181400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20240321 | 181300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20240321 | 181200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20240321 | 181100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20240321 | 181000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20240321 | 180900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20240321 | 180800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20240321 | 180700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20240321 | 180600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20240321 | 180500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20240321 | 180400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20240321 | 180300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20240321 | 180200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 33 | 20240321 | 180100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20240321 | 180000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20240321 | 175900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20240321 | 175800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20240321 | 175700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20240321 | 175600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20240321 | 175500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20240321 | 175400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20240321 | 175300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20240321 | 175200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20240321 | 175100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20240321 | 175000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20240321 | 174900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20240321 | 174800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20240321 | 174700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20240321 | 174600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20240321 | 174500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20240321 | 174400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20240321 | 174300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20240321 | 174200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20240321 | 174100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20240321 | 174000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20240321 | 173900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20240321 | 173800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20240321 | 173700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20240321 | 173600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20240321 | 173500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20240321 | 173400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20240321 | 173300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20240321 | 173200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 63 | 20240321 | 173100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20240321 | 173000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20240321 | 172900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20240321 | 172800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20240321 | 172700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20240321 | 172600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20240321 | 172500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20240321 | 172400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20240321 | 172300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20240321 | 172200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20240321 | 172100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20240321 | 172000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20240321 | 171900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20240321 | 171800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20240321 | 171700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20240321 | 171600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20240321 | 171500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20240321 | 171400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20240321 | 171300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20240321 | 171200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20240321 | 171100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20240321 | 171000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20240321 | 170900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20240321 | 170800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20240321 | 170700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20240321 | 170600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20240321 | 170500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20240321 | 170400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20240321 | 170300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20240321 | 170200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 93 | 20240321 | 170100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20240321 | 170000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20240321 | 165900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20240321 | 165800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20240321 | 165700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20240321 | 165600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20240321 | 165500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20240321 | 165400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20240321 | 165300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20240321 | 165200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20240321 | 165100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20240321 | 165000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20240321 | 164900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20240321 | 164800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20240321 | 164700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20240321 | 164600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20240321 | 164500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20240321 | 164400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20240321 | 164300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20240321 | 164200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20240321 | 164100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20240321 | 164000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20240321 | 163900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20240321 | 163800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20240321 | 163700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20240321 | 163600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20240321 | 163500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20240321 | 163400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20240321 | 163300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20240321 | 163200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 123 | 20240321 | 163100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20240321 | 163000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20240321 | 162900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20240321 | 162800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20240321 | 162700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20240321 | 162600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20240321 | 162500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20240321 | 162400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20240321 | 162300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20240321 | 162200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20240321 | 162100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20240321 | 162000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20240321 | 161900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20240321 | 161800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20240321 | 161700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20240321 | 161600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20240321 | 161500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20240321 | 161400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20240321 | 161300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20240321 | 161200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20240321 | 161100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20240321 | 161000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20240321 | 160900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20240321 | 160800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20240321 | 160700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20240321 | 160600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20240321 | 160500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20240321 | 160400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20240321 | 160300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20240321 | 160200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 153 | 20240321 | 160100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20240321 | 160000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20240321 | 155900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20240321 | 155800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20240321 | 155700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20240321 | 155600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20240321 | 155500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20240321 | 155400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20240321 | 155300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20240321 | 155200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20240321 | 155100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20240321 | 155000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20240321 | 154900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20240321 | 154800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20240321 | 154700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20240321 | 154600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20240321 | 154500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20240321 | 154400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20240321 | 154300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20240321 | 154200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20240321 | 154100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20240321 | 154000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20240321 | 153900 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20240321 | 153800 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20240321 | 153700 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20240321 | 153600 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20240321 | 153500 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20240321 | 153400 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20240321 | 153300 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20240321 | 153200 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 183 | 20240321 | 153100 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20240321 | 153000 | 15990024550 | 45500 | 45500 | 45500 | 45500 | 10622 |
| 185 | 20240321 | 152900 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20240321 | 152800 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20240321 | 152700 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20240321 | 152600 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20240321 | 152500 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20240321 | 152400 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20240321 | 152300 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20240321 | 152200 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20240321 | 152100 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20240321 | 152000 | 15506723550 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20240321 | 151900 | 15506723550 | 45550 | 45550 | 45600 | 45500 | 626 |
| 196 | 20240321 | 151800 | 15478215950 | 45550 | 45600 | 45650 | 45550 | 3289 |
| 197 | 20240321 | 151700 | 15328366200 | 45650 | 45600 | 45650 | 45550 | 395 |
| 198 | 20240321 | 151600 | 15310348400 | 45600 | 45650 | 45650 | 45550 | 753 |
| 199 | 20240321 | 151500 | 15276013650 | 45600 | 45550 | 45650 | 45550 | 1590 |
| 200 | 20240321 | 151400 | 15203510650 | 45550 | 45600 | 45600 | 45550 | 813 |
| 201 | 20240321 | 151300 | 15166453700 | 45600 | 45550 | 45600 | 45550 | 232 |
| 202 | 20240321 | 151200 | 15155880000 | 45600 | 45550 | 45600 | 45550 | 133 |
| 203 | 20240321 | 151100 | 15149818300 | 45550 | 45550 | 45600 | 45550 | 79 |
| 204 | 20240321 | 151000 | 15146217150 | 45600 | 45600 | 45600 | 45500 | 689 |
| 205 | 20240321 | 150900 | 15114832400 | 45550 | 45500 | 45600 | 45500 | 1619 |
| 206 | 20240321 | 150800 | 15041082800 | 45500 | 45450 | 45500 | 45450 | 885 |
| 207 | 20240321 | 150700 | 15000816750 | 45500 | 45450 | 45500 | 45400 | 2375 |
| 208 | 20240321 | 150600 | 14892817350 | 45450 | 45400 | 45450 | 45400 | 1866 |
| 209 | 20240321 | 150500 | 14808008750 | 45450 | 45450 | 45450 | 45400 | 1233 |
| 210 | 20240321 | 150400 | 14751969350 | 45450 | 45400 | 45450 | 45400 | 315 |
| 211 | 20240321 | 150300 | 14737664600 | 45450 | 45350 | 45450 | 45350 | 759 |
| 212 | 20240321 | 150200 | 14703194550 | 45400 | 45350 | 45400 | 45350 | 723 |
| 213 | 20240321 | 150100 | 14670401850 | 45400 | 45350 | 45400 | 45350 | 172 |
| 214 | 20240321 | 150000 | 14662598650 | 45350 | 45350 | 45400 | 45350 | 240 |
| 215 | 20240321 | 145900 | 14651706650 | 45350 | 45350 | 45400 | 45350 | 467 |
| 216 | 20240321 | 145800 | 14630506200 | 45350 | 45400 | 45450 | 45350 | 1269 |
| 217 | 20240321 | 145700 | 14572893150 | 45400 | 45400 | 45400 | 45400 | 121 |
| 218 | 20240321 | 145600 | 14567399750 | 45400 | 45450 | 45450 | 45400 | 1052 |
| 219 | 20240321 | 145500 | 14519603100 | 45400 | 45400 | 45450 | 45400 | 230 |
| 220 | 20240321 | 145400 | 14509155800 | 45400 | 45450 | 45450 | 45400 | 444 |
| 221 | 20240321 | 145300 | 14488994800 | 45450 | 45450 | 45450 | 45450 | 214 |
| 222 | 20240321 | 145200 | 14479268500 | 45450 | 45350 | 45450 | 45300 | 1098 |
| 223 | 20240321 | 145100 | 14429397850 | 45350 | 45450 | 45450 | 45300 | 3734 |
| 224 | 20240321 | 145000 | 14260051050 | 45450 | 45450 | 45500 | 45450 | 267 |
| 225 | 20240321 | 144900 | 14247915850 | 45450 | 45450 | 45500 | 45450 | 141 |
| 226 | 20240321 | 144800 | 14241504800 | 45450 | 45450 | 45500 | 45450 | 77 |
| 227 | 20240321 | 144700 | 14238004650 | 45450 | 45450 | 45500 | 45450 | 48 |
| 228 | 20240321 | 144600 | 14235822750 | 45450 | 45500 | 45500 | 45450 | 334 |
| 229 | 20240321 | 144500 | 14220641700 | 45500 | 45450 | 45500 | 45450 | 950 |
| 230 | 20240321 | 144400 | 14177416850 | 45500 | 45550 | 45550 | 45500 | 758 |
| 231 | 20240321 | 144300 | 14142926700 | 45500 | 45500 | 45500 | 45500 | 100 |
| 232 | 20240321 | 144200 | 14138376700 | 45500 | 45500 | 45550 | 45500 | 758 |
| 233 | 20240321 | 144100 | 14103865000 | 45500 | 45450 | 45550 | 45450 | 1050 |
| 234 | 20240321 | 144000 | 14056086150 | 45450 | 45500 | 45500 | 45450 | 397 |
| 235 | 20240321 | 143900 | 14038035650 | 45500 | 45400 | 45500 | 45350 | 535 |
| 236 | 20240321 | 143800 | 14013738600 | 45400 | 45500 | 45500 | 45400 | 3349 |
| 237 | 20240321 | 143700 | 13861584200 | 45500 | 45550 | 45550 | 45450 | 1872 |
| 238 | 20240321 | 143600 | 13776440450 | 45500 | 45500 | 45550 | 45500 | 57 |
| 239 | 20240321 | 143500 | 13773846900 | 45500 | 45600 | 45600 | 45500 | 2128 |
| 240 | 20240321 | 143400 | 13676915600 | 45600 | 45550 | 45600 | 45550 | 212 |
| 241 | 20240321 | 143300 | 13667249000 | 45600 | 45550 | 45600 | 45550 | 100 |
| 242 | 20240321 | 143200 | 13662690850 | 45550 | 45550 | 45600 | 45550 | 1731 |
| 243 | 20240321 | 143100 | 13583763600 | 45550 | 45600 | 45600 | 45550 | 638 |
| 244 | 20240321 | 143000 | 13554689600 | 45600 | 45650 | 45650 | 45600 | 891 |
| 245 | 20240321 | 142900 | 13514057300 | 45650 | 45650 | 45650 | 45650 | 998 |
| 246 | 20240321 | 142800 | 13468498600 | 45650 | 45700 | 45700 | 45650 | 132 |
| 247 | 20240321 | 142700 | 13462467950 | 45700 | 45650 | 45700 | 45650 | 176 |
| 248 | 20240321 | 142600 | 13454432550 | 45650 | 45700 | 45700 | 45650 | 130 |
| 249 | 20240321 | 142500 | 13448496750 | 45700 | 45700 | 45700 | 45650 | 398 |
| 250 | 20240321 | 142400 | 13430310450 | 45700 | 45700 | 45700 | 45650 | 410 |
| 251 | 20240321 | 142300 | 13411575950 | 45700 | 45650 | 45700 | 45650 | 130 |
| 252 | 20240321 | 142200 | 13405635950 | 45700 | 45700 | 45700 | 45650 | 756 |
| 253 | 20240321 | 142100 | 13371088250 | 45700 | 45750 | 45750 | 45650 | 673 |
| 254 | 20240321 | 142000 | 13340332000 | 45700 | 45700 | 45700 | 45700 | 88 |
| 255 | 20240321 | 141900 | 13336310400 | 45700 | 45700 | 45700 | 45650 | 524 |
| 256 | 20240321 | 141800 | 13312364350 | 45700 | 45650 | 45700 | 45650 | 196 |
| 257 | 20240321 | 141700 | 13303408000 | 45650 | 45700 | 45700 | 45550 | 3669 |
| 258 | 20240321 | 141600 | 13136005050 | 45750 | 45700 | 45750 | 45650 | 721 |
| 259 | 20240321 | 141500 | 13103047650 | 45650 | 45650 | 45700 | 45650 | 616 |
| 260 | 20240321 | 141400 | 13074914500 | 45650 | 45650 | 45700 | 45650 | 106 |
| 261 | 20240321 | 141300 | 13070075450 | 45650 | 45650 | 45650 | 45600 | 828 |
| 262 | 20240321 | 141200 | 13032277500 | 45650 | 45650 | 45650 | 45600 | 1011 |
| 263 | 20240321 | 141100 | 12986158350 | 45650 | 45650 | 45650 | 45650 | 803 |
| 264 | 20240321 | 141000 | 12949501400 | 45650 | 45650 | 45650 | 45650 | 555 |
| 265 | 20240321 | 140900 | 12924165650 | 45700 | 45650 | 45700 | 45650 | 275 |
| 266 | 20240321 | 140800 | 12911610450 | 45650 | 45700 | 45700 | 45650 | 89 |
| 267 | 20240321 | 140700 | 12907546400 | 45700 | 45650 | 45700 | 45650 | 280 |
| 268 | 20240321 | 140600 | 12894750750 | 45700 | 45650 | 45700 | 45650 | 167 |
| 269 | 20240321 | 140500 | 12887119850 | 45700 | 45700 | 45700 | 45650 | 32 |
| 270 | 20240321 | 140400 | 12885658400 | 45700 | 45650 | 45700 | 45650 | 641 |
| 271 | 20240321 | 140300 | 12856387850 | 45650 | 45650 | 45650 | 45650 | 639 |
| 272 | 20240321 | 140200 | 12827217500 | 45600 | 45650 | 45650 | 45600 | 311 |
| 273 | 20240321 | 140100 | 12813020600 | 45650 | 45650 | 45650 | 45600 | 496 |
| 274 | 20240321 | 140000 | 12790378250 | 45650 | 45650 | 45700 | 45600 | 458 |
| 275 | 20240321 | 135900 | 12769467150 | 45600 | 45600 | 45650 | 45600 | 1124 |
| 276 | 20240321 | 135800 | 12718186550 | 45650 | 45600 | 45650 | 45600 | 228 |
| 277 | 20240321 | 135700 | 12707784450 | 45650 | 45700 | 45700 | 45600 | 2134 |
| 278 | 20240321 | 135600 | 12610353850 | 45700 | 45700 | 45700 | 45650 | 179 |
| 279 | 20240321 | 135500 | 12602173800 | 45700 | 45650 | 45700 | 45650 | 282 |
| 280 | 20240321 | 135400 | 12589292450 | 45650 | 45700 | 45700 | 45650 | 323 |
| 281 | 20240321 | 135300 | 12574535950 | 45700 | 45700 | 45750 | 45700 | 170 |
| 282 | 20240321 | 135200 | 12566764500 | 45700 | 45750 | 45750 | 45650 | 2789 |
| 283 | 20240321 | 135100 | 12439410000 | 45700 | 45750 | 45750 | 45700 | 710 |
| 284 | 20240321 | 135000 | 12406960650 | 45750 | 45750 | 45800 | 45750 | 782 |
| 285 | 20240321 | 134900 | 12371181050 | 45800 | 45800 | 45800 | 45750 | 233 |
| 286 | 20240321 | 134800 | 12360510450 | 45750 | 45800 | 45850 | 45750 | 578 |
| 287 | 20240321 | 134700 | 12334046850 | 45800 | 45800 | 45850 | 45800 | 1714 |
| 288 | 20240321 | 134600 | 12255485750 | 45800 | 45850 | 45850 | 45600 | 3766 |
| 289 | 20240321 | 134500 | 12083319500 | 45850 | 45800 | 45850 | 45800 | 569 |
| 290 | 20240321 | 134400 | 12057256150 | 45800 | 45800 | 45850 | 45800 | 278 |
| 291 | 20240321 | 134300 | 12044521650 | 45800 | 45800 | 45850 | 45800 | 244 |
| 292 | 20240321 | 134200 | 12033343800 | 45800 | 45750 | 45800 | 45750 | 735 |
| 293 | 20240321 | 134100 | 11999685700 | 45750 | 45750 | 45750 | 45700 | 505 |
| 294 | 20240321 | 134000 | 11976586950 | 45750 | 45800 | 45800 | 45700 | 1693 |
| 295 | 20240321 | 133900 | 11899147300 | 45800 | 45850 | 45850 | 45750 | 1497 |
| 296 | 20240321 | 133800 | 11830577700 | 45850 | 45850 | 45850 | 45800 | 41 |
| 297 | 20240321 | 133700 | 11828697950 | 45850 | 45850 | 45850 | 45850 | 1345 |
| 298 | 20240321 | 133600 | 11767029700 | 45850 | 45850 | 45900 | 45850 | 861 |
| 299 | 20240321 | 133500 | 11727552250 | 45850 | 45850 | 45850 | 45850 | 968 |
| 300 | 20240321 | 133400 | 11683169450 | 45850 | 45850 | 45900 | 45800 | 2449 |
| 301 | 20240321 | 133300 | 11570881250 | 45850 | 45750 | 45850 | 45750 | 2498 |
| 302 | 20240321 | 133200 | 11456442500 | 45750 | 45800 | 45800 | 45750 | 464 |
| 303 | 20240321 | 133100 | 11435194750 | 45800 | 45800 | 45800 | 45750 | 1344 |
| 304 | 20240321 | 133000 | 11373681050 | 45800 | 45750 | 45800 | 45750 | 232 |
| 305 | 20240321 | 132900 | 11363056000 | 45800 | 45800 | 45800 | 45750 | 199 |
| 306 | 20240321 | 132800 | 11353945150 | 45750 | 45750 | 45800 | 45700 | 1592 |
| 307 | 20240321 | 132700 | 11281116550 | 45750 | 45750 | 45750 | 45700 | 1717 |
| 308 | 20240321 | 132600 | 11202565300 | 45700 | 45700 | 45750 | 45700 | 685 |
| 309 | 20240321 | 132500 | 11171232350 | 45700 | 45700 | 45750 | 45700 | 491 |
| 310 | 20240321 | 132400 | 11148773050 | 45700 | 45700 | 45700 | 45650 | 1005 |
| 311 | 20240321 | 132300 | 11102845300 | 45700 | 45700 | 45700 | 45650 | 885 |
| 312 | 20240321 | 132200 | 11062401550 | 45650 | 45700 | 45700 | 45650 | 226 |
| 313 | 20240321 | 132100 | 11052073400 | 45700 | 45700 | 45700 | 45650 | 198 |
| 314 | 20240321 | 132000 | 11043025050 | 45700 | 45700 | 45700 | 45650 | 181 |
| 315 | 20240321 | 131900 | 11034754100 | 45700 | 45700 | 45700 | 45650 | 1033 |
| 316 | 20240321 | 131800 | 10987592600 | 45650 | 45650 | 45650 | 45650 | 35 |
| 317 | 20240321 | 131700 | 10985994850 | 45650 | 45650 | 45700 | 45650 | 262 |
| 318 | 20240321 | 131600 | 10974034450 | 45650 | 45700 | 45700 | 45650 | 435 |
| 319 | 20240321 | 131500 | 10954168450 | 45700 | 45750 | 45750 | 45700 | 510 |
| 320 | 20240321 | 131400 | 10930858500 | 45700 | 45700 | 45750 | 45700 | 776 |
| 321 | 20240321 | 131300 | 10895390200 | 45750 | 45700 | 45750 | 45700 | 90 |
| 322 | 20240321 | 131200 | 10891274800 | 45750 | 45700 | 45750 | 45700 | 331 |
| 323 | 20240321 | 131100 | 10876134000 | 45700 | 45650 | 45700 | 45650 | 3086 |
| 324 | 20240321 | 131000 | 10735103850 | 45650 | 45650 | 45650 | 45600 | 1037 |
| 325 | 20240321 | 130900 | 10687767300 | 45650 | 45700 | 45700 | 45650 | 892 |
| 326 | 20240321 | 130800 | 10647044300 | 45650 | 45650 | 45700 | 45650 | 397 |
| 327 | 20240321 | 130700 | 10628920700 | 45650 | 45700 | 45700 | 45650 | 203 |
| 328 | 20240321 | 130600 | 10619648900 | 45700 | 45650 | 45700 | 45650 | 479 |
| 329 | 20240321 | 130500 | 10597781250 | 45700 | 45650 | 45700 | 45650 | 652 |
| 330 | 20240321 | 130400 | 10568000100 | 45650 | 45650 | 45700 | 45650 | 214 |
| 331 | 20240321 | 130300 | 10558228900 | 45650 | 45650 | 45700 | 45650 | 334 |
| 332 | 20240321 | 130200 | 10542979700 | 45650 | 45700 | 45700 | 45650 | 98 |
| 333 | 20240321 | 130100 | 10538503500 | 45650 | 45650 | 45700 | 45650 | 267 |
| 334 | 20240321 | 130000 | 10526309300 | 45650 | 45650 | 45700 | 45600 | 434 |
| 335 | 20240321 | 125900 | 10506499550 | 45650 | 45600 | 45650 | 45600 | 427 |
| 336 | 20240321 | 125800 | 10487022000 | 45600 | 45700 | 45750 | 45550 | 3082 |
| 337 | 20240321 | 125700 | 10346349050 | 45700 | 45750 | 45750 | 45700 | 179 |
| 338 | 20240321 | 125600 | 10338164900 | 45750 | 45700 | 45750 | 45650 | 2250 |
| 339 | 20240321 | 125500 | 10235305400 | 45700 | 45700 | 45700 | 45650 | 2733 |
| 340 | 20240321 | 125400 | 10110424850 | 45650 | 45600 | 45700 | 45600 | 7203 |
| 341 | 20240321 | 125300 | 9781688150 | 45600 | 45500 | 45600 | 45500 | 5466 |
| 342 | 20240321 | 125200 | 9532860850 | 45500 | 45500 | 45500 | 45450 | 307 |
| 343 | 20240321 | 125100 | 9518897850 | 45450 | 45350 | 45500 | 45350 | 4873 |
| 344 | 20240321 | 125000 | 9297540100 | 45400 | 45400 | 45400 | 45350 | 228 |
| 345 | 20240321 | 124900 | 9287193650 | 45400 | 45350 | 45400 | 45350 | 813 |
| 346 | 20240321 | 124800 | 9250307150 | 45350 | 45350 | 45400 | 45350 | 223 |
| 347 | 20240321 | 124700 | 9240193850 | 45350 | 45300 | 45350 | 45300 | 1641 |
| 348 | 20240321 | 124600 | 9165782850 | 45300 | 45300 | 45350 | 45300 | 409 |
| 349 | 20240321 | 124500 | 9147254550 | 45300 | 45300 | 45350 | 45300 | 513 |
| 350 | 20240321 | 124400 | 9124015350 | 45350 | 45350 | 45350 | 45350 | 134 |
| 351 | 20240321 | 124300 | 9117938450 | 45350 | 45300 | 45350 | 45300 | 418 |
| 352 | 20240321 | 124200 | 9098992250 | 45300 | 45300 | 45300 | 45250 | 209 |
| 353 | 20240321 | 124100 | 9089524800 | 45300 | 45350 | 45350 | 45300 | 296 |
| 354 | 20240321 | 124000 | 9076115950 | 45300 | 45400 | 45400 | 45250 | 5347 |
| 355 | 20240321 | 123900 | 8833734750 | 45400 | 45400 | 45400 | 45350 | 348 |
| 356 | 20240321 | 123800 | 8817935750 | 45400 | 45350 | 45400 | 45350 | 537 |
| 357 | 20240321 | 123700 | 8793579000 | 45350 | 45400 | 45400 | 45350 | 614 |
| 358 | 20240321 | 123600 | 8765733050 | 45350 | 45400 | 45400 | 45350 | 951 |
| 359 | 20240321 | 123500 | 8722594700 | 45400 | 45350 | 45400 | 45350 | 325 |
| 360 | 20240321 | 123400 | 8707851750 | 45350 | 45350 | 45400 | 45350 | 62 |
| 361 | 20240321 | 123300 | 8705037450 | 45400 | 45400 | 45400 | 45350 | 770 |
| 362 | 20240321 | 123200 | 8670081500 | 45350 | 45400 | 45400 | 45350 | 996 |
| 363 | 20240321 | 123100 | 8624878200 | 45400 | 45400 | 45400 | 45350 | 385 |
| 364 | 20240321 | 123000 | 8607404250 | 45350 | 45400 | 45400 | 45350 | 263 |
| 365 | 20240321 | 122900 | 8595469000 | 45400 | 45350 | 45400 | 45350 | 995 |
| 366 | 20240321 | 122800 | 8550336300 | 45400 | 45400 | 45400 | 45350 | 202 |
| 367 | 20240321 | 122700 | 8541165900 | 45400 | 45400 | 45400 | 45350 | 623 |
| 368 | 20240321 | 122600 | 8512891750 | 45400 | 45400 | 45400 | 45350 | 942 |
| 369 | 20240321 | 122500 | 8470130700 | 45400 | 45350 | 45400 | 45350 | 43 |
| 370 | 20240321 | 122400 | 8468178600 | 45350 | 45350 | 45400 | 45350 | 858 |
| 371 | 20240321 | 122300 | 8429233800 | 45400 | 45350 | 45400 | 45350 | 996 |
| 372 | 20240321 | 122200 | 8384020500 | 45350 | 45400 | 45400 | 45350 | 184 |
| 373 | 20240321 | 122100 | 8375667450 | 45350 | 45350 | 45400 | 45350 | 159 |
| 374 | 20240321 | 122000 | 8368450650 | 45350 | 45400 | 45400 | 45350 | 1559 |
| 375 | 20240321 | 121900 | 8297729100 | 45400 | 45350 | 45400 | 45300 | 2058 |
| 376 | 20240321 | 121800 | 8204396200 | 45350 | 45300 | 45350 | 45250 | 3151 |
| 377 | 20240321 | 121700 | 8061646450 | 45300 | 45300 | 45300 | 45250 | 112 |
| 378 | 20240321 | 121600 | 8056574450 | 45300 | 45250 | 45300 | 45250 | 174 |
| 379 | 20240321 | 121500 | 8048692950 | 45300 | 45300 | 45300 | 45250 | 105 |
| 380 | 20240321 | 121400 | 8043939650 | 45250 | 45300 | 45300 | 45250 | 716 |
| 381 | 20240321 | 121300 | 8011507300 | 45300 | 45300 | 45300 | 45300 | 331 |
| 382 | 20240321 | 121200 | 7996513000 | 45300 | 45300 | 45300 | 45250 | 105 |
| 383 | 20240321 | 121100 | 7991756600 | 45250 | 45250 | 45250 | 45250 | 44 |
| 384 | 20240321 | 121000 | 7989765600 | 45250 | 45300 | 45300 | 45250 | 24 |
| 385 | 20240321 | 120900 | 7988679400 | 45300 | 45250 | 45300 | 45250 | 308 |
| 386 | 20240321 | 120800 | 7974741500 | 45300 | 45300 | 45300 | 45300 | 179 |
| 387 | 20240321 | 120700 | 7966632800 | 45300 | 45300 | 45300 | 45250 | 336 |
| 388 | 20240321 | 120600 | 7951420750 | 45300 | 45300 | 45300 | 45300 | 243 |
| 389 | 20240321 | 120500 | 7940412850 | 45250 | 45250 | 45250 | 45250 | 133 |
| 390 | 20240321 | 120400 | 7934394600 | 45250 | 45250 | 45250 | 45200 | 174 |
| 391 | 20240321 | 120300 | 7926521200 | 45250 | 45250 | 45300 | 45250 | 220 |
| 392 | 20240321 | 120200 | 7916565600 | 45250 | 45250 | 45300 | 45200 | 668 |
| 393 | 20240321 | 120100 | 7886339050 | 45250 | 45250 | 45250 | 45200 | 710 |
| 394 | 20240321 | 120000 | 7854217950 | 45200 | 45200 | 45250 | 45200 | 103 |
| 395 | 20240321 | 115900 | 7849559650 | 45250 | 45200 | 45250 | 45200 | 579 |
| 396 | 20240321 | 115800 | 7823373250 | 45200 | 45200 | 45250 | 45200 | 335 |
| 397 | 20240321 | 115700 | 7808230050 | 45200 | 45250 | 45250 | 45200 | 278 |
| 398 | 20240321 | 115600 | 7795658350 | 45250 | 45250 | 45300 | 45250 | 1237 |
| 399 | 20240321 | 115500 | 7739682900 | 45300 | 45300 | 45350 | 45300 | 2246 |
| 400 | 20240321 | 115400 | 7637938500 | 45300 | 45300 | 45350 | 45300 | 524 |
| 401 | 20240321 | 115300 | 7614196250 | 45300 | 45350 | 45350 | 45300 | 83 |
| 402 | 20240321 | 115200 | 7610432600 | 45350 | 45300 | 45350 | 45250 | 732 |
| 403 | 20240321 | 115100 | 7577272550 | 45300 | 45250 | 45350 | 45250 | 719 |
| 404 | 20240321 | 115000 | 7544703800 | 45250 | 45300 | 45300 | 45250 | 229 |
| 405 | 20240321 | 114900 | 7534341450 | 45300 | 45250 | 45300 | 45250 | 912 |
| 406 | 20240321 | 114800 | 7493027950 | 45300 | 45300 | 45300 | 45300 | 354 |
| 407 | 20240321 | 114700 | 7476991750 | 45300 | 45300 | 45350 | 45250 | 596 |
| 408 | 20240321 | 114600 | 7450009850 | 45300 | 45300 | 45350 | 45300 | 600 |
| 409 | 20240321 | 114500 | 7422827200 | 45300 | 45300 | 45350 | 45300 | 239 |
| 410 | 20240321 | 114400 | 7411996300 | 45350 | 45300 | 45350 | 45250 | 1356 |
| 411 | 20240321 | 114300 | 7350567800 | 45300 | 45300 | 45350 | 45300 | 1457 |
| 412 | 20240321 | 114200 | 7284561850 | 45300 | 45250 | 45350 | 45250 | 1973 |
| 413 | 20240321 | 114100 | 7195191550 | 45250 | 45150 | 45300 | 45100 | 10729 |
| 414 | 20240321 | 114000 | 6710058250 | 45150 | 45150 | 45200 | 45150 | 699 |
| 415 | 20240321 | 113900 | 6678497400 | 45200 | 45150 | 45200 | 45150 | 360 |
| 416 | 20240321 | 113800 | 6662236100 | 45150 | 45150 | 45200 | 45150 | 256 |
| 417 | 20240321 | 113700 | 6650673350 | 45150 | 45050 | 45200 | 45050 | 4195 |
| 418 | 20240321 | 113600 | 6461376650 | 45050 | 45050 | 45100 | 45050 | 858 |
| 419 | 20240321 | 113500 | 6422723000 | 45050 | 45050 | 45100 | 45050 | 319 |
| 420 | 20240321 | 113400 | 6408351900 | 45050 | 45000 | 45050 | 44950 | 3170 |
| 421 | 20240321 | 113300 | 6265645650 | 45000 | 45000 | 45000 | 44950 | 51 |
| 422 | 20240321 | 113200 | 6263350700 | 44950 | 45000 | 45000 | 44950 | 75 |
| 423 | 20240321 | 113100 | 6259977350 | 44950 | 44950 | 45000 | 44950 | 181 |
| 424 | 20240321 | 113000 | 6251837750 | 44950 | 44950 | 45000 | 44950 | 336 |
| 425 | 20240321 | 112900 | 6236725000 | 45000 | 44950 | 45000 | 44900 | 284 |
| 426 | 20240321 | 112800 | 6223960400 | 44950 | 44900 | 45000 | 44900 | 2551 |
| 427 | 20240321 | 112700 | 6109282850 | 44900 | 44950 | 44950 | 44900 | 298 |
| 428 | 20240321 | 112600 | 6095890700 | 44900 | 44900 | 44950 | 44900 | 116 |
| 429 | 20240321 | 112500 | 6090681700 | 44900 | 44900 | 44900 | 44900 | 56 |
| 430 | 20240321 | 112400 | 6088167300 | 44900 | 44950 | 44950 | 44900 | 709 |
| 431 | 20240321 | 112300 | 6056330700 | 44950 | 44950 | 44950 | 44900 | 34 |
| 432 | 20240321 | 112200 | 6054803000 | 44950 | 44900 | 44950 | 44900 | 328 |
| 433 | 20240321 | 112100 | 6040072900 | 44950 | 44950 | 44950 | 44900 | 30 |
| 434 | 20240321 | 112000 | 6038724450 | 44950 | 44950 | 44950 | 44900 | 457 |
| 435 | 20240321 | 111900 | 6018182350 | 44950 | 44900 | 44950 | 44900 | 24 |
| 436 | 20240321 | 111800 | 6017103600 | 44950 | 44900 | 44950 | 44900 | 1109 |
| 437 | 20240321 | 111700 | 5967269100 | 44900 | 44900 | 44950 | 44900 | 65 |
| 438 | 20240321 | 111600 | 5964349600 | 44950 | 44950 | 44950 | 44950 | 77 |
| 439 | 20240321 | 111500 | 5960888450 | 44950 | 44900 | 44950 | 44900 | 124 |
| 440 | 20240321 | 111400 | 5955314700 | 44900 | 44950 | 44950 | 44900 | 27 |
| 441 | 20240321 | 111300 | 5954102150 | 44900 | 44900 | 44950 | 44900 | 104 |
| 442 | 20240321 | 111200 | 5949428250 | 44900 | 44900 | 44950 | 44900 | 1944 |
| 443 | 20240321 | 111100 | 5862132050 | 44900 | 44850 | 44900 | 44850 | 41 |
| 444 | 20240321 | 111000 | 5860291600 | 44850 | 44900 | 44900 | 44850 | 160 |
| 445 | 20240321 | 110900 | 5853114750 | 44900 | 44850 | 44900 | 44850 | 91 |
| 446 | 20240321 | 110800 | 5849032650 | 44900 | 44850 | 44900 | 44850 | 83 |
| 447 | 20240321 | 110700 | 5845309100 | 44900 | 44900 | 44900 | 44900 | 9 |
| 448 | 20240321 | 110600 | 5844905000 | 44850 | 44900 | 44900 | 44850 | 191 |
| 449 | 20240321 | 110500 | 5836335150 | 44850 | 44900 | 44900 | 44850 | 607 |
| 450 | 20240321 | 110400 | 5809101350 | 44900 | 44900 | 44900 | 44900 | 33 |
| 451 | 20240321 | 110300 | 5807619650 | 44900 | 44850 | 44900 | 44850 | 79 |
| 452 | 20240321 | 110200 | 5804075800 | 44900 | 44900 | 44900 | 44850 | 363 |
| 453 | 20240321 | 110100 | 5787780450 | 44900 | 44900 | 44900 | 44900 | 84 |
| 454 | 20240321 | 110000 | 5784008850 | 44900 | 44900 | 44900 | 44850 | 164 |
| 455 | 20240321 | 105900 | 5776647750 | 44900 | 44900 | 44900 | 44900 | 263 |
| 456 | 20240321 | 105800 | 5764839050 | 44850 | 44900 | 44900 | 44850 | 341 |
| 457 | 20240321 | 105700 | 5749533900 | 44900 | 44850 | 44950 | 44850 | 248 |
| 458 | 20240321 | 105600 | 5738398700 | 44850 | 44950 | 44950 | 44850 | 768 |
| 459 | 20240321 | 105500 | 5703933550 | 44950 | 44900 | 44950 | 44900 | 475 |
| 460 | 20240321 | 105400 | 5682605900 | 44900 | 44900 | 44950 | 44900 | 199 |
| 461 | 20240321 | 105300 | 5673670550 | 44900 | 44900 | 44900 | 44850 | 1914 |
| 462 | 20240321 | 105200 | 5587732400 | 44900 | 44850 | 44900 | 44850 | 303 |
| 463 | 20240321 | 105100 | 5574129700 | 44850 | 44900 | 44950 | 44850 | 1354 |
| 464 | 20240321 | 105000 | 5513337450 | 44950 | 44950 | 44950 | 44900 | 515 |
| 465 | 20240321 | 104900 | 5490213200 | 44950 | 44900 | 44950 | 44900 | 247 |
| 466 | 20240321 | 104800 | 5479122600 | 44900 | 44950 | 44950 | 44900 | 771 |
| 467 | 20240321 | 104700 | 5444504150 | 44950 | 44950 | 44950 | 44950 | 17 |
| 468 | 20240321 | 104600 | 5443740000 | 44950 | 44900 | 44950 | 44900 | 66 |
| 469 | 20240321 | 104500 | 5440773350 | 44900 | 44950 | 44950 | 44900 | 59 |
| 470 | 20240321 | 104400 | 5438124150 | 44950 | 44950 | 44950 | 44900 | 179 |
| 471 | 20240321 | 104300 | 5430078150 | 44950 | 44950 | 44950 | 44950 | 116 |
| 472 | 20240321 | 104200 | 5424863950 | 44950 | 44950 | 44950 | 44900 | 132 |
| 473 | 20240321 | 104100 | 5418935100 | 44900 | 45000 | 45000 | 44900 | 1529 |
| 474 | 20240321 | 104000 | 5350204950 | 44950 | 45000 | 45000 | 44950 | 1255 |
| 475 | 20240321 | 103900 | 5293763650 | 45000 | 45000 | 45000 | 44950 | 568 |
| 476 | 20240321 | 103800 | 5268203950 | 45000 | 45000 | 45000 | 45000 | 654 |
| 477 | 20240321 | 103700 | 5238773950 | 45000 | 44950 | 45000 | 44950 | 83 |
| 478 | 20240321 | 103600 | 5235040200 | 44950 | 44950 | 45000 | 44950 | 128 |
| 479 | 20240321 | 103500 | 5229286000 | 44950 | 44950 | 44950 | 44950 | 69 |
| 480 | 20240321 | 103400 | 5226184450 | 44950 | 44950 | 45000 | 44950 | 213 |
| 481 | 20240321 | 103300 | 5216606550 | 44950 | 44950 | 45000 | 44950 | 2027 |
| 482 | 20240321 | 103200 | 5125436500 | 44950 | 44950 | 44950 | 44950 | 141 |
| 483 | 20240321 | 103100 | 5119098550 | 44950 | 44950 | 44950 | 44950 | 282 |
| 484 | 20240321 | 103000 | 5106422650 | 45000 | 44950 | 45000 | 44950 | 392 |
| 485 | 20240321 | 102900 | 5088801600 | 44950 | 44900 | 44950 | 44900 | 62 |
| 486 | 20240321 | 102800 | 5086016350 | 44950 | 45000 | 45000 | 44900 | 594 |
| 487 | 20240321 | 102700 | 5059317750 | 44950 | 44950 | 45000 | 44950 | 1046 |
| 488 | 20240321 | 102600 | 5012297450 | 44950 | 44900 | 44950 | 44900 | 792 |
| 489 | 20240321 | 102500 | 4976697100 | 44900 | 44900 | 44900 | 44900 | 167 |
| 490 | 20240321 | 102400 | 4969198800 | 44900 | 44900 | 44950 | 44850 | 130 |
| 491 | 20240321 | 102300 | 4963361800 | 44900 | 44900 | 44950 | 44900 | 489 |
| 492 | 20240321 | 102200 | 4941404600 | 44900 | 44900 | 44900 | 44900 | 232 |
| 493 | 20240321 | 102100 | 4930987800 | 44900 | 44950 | 44950 | 44900 | 202 |
| 494 | 20240321 | 102000 | 4921915150 | 44950 | 45000 | 45000 | 44900 | 220 |
| 495 | 20240321 | 101900 | 4912029300 | 44950 | 44900 | 45000 | 44850 | 4018 |
| 496 | 20240321 | 101800 | 4731580500 | 44900 | 44900 | 44900 | 44850 | 52 |
| 497 | 20240321 | 101700 | 4729245850 | 44900 | 44850 | 44900 | 44850 | 241 |
| 498 | 20240321 | 101600 | 4718436700 | 44850 | 44850 | 44900 | 44850 | 87 |
| 499 | 20240321 | 101500 | 4714530800 | 44850 | 44850 | 44850 | 44800 | 469 |
| 500 | 20240321 | 101400 | 4693496200 | 44850 | 44850 | 44850 | 44800 | 275 |
| 501 | 20240321 | 101300 | 4681162750 | 44850 | 44850 | 44900 | 44850 | 389 |
| 502 | 20240321 | 101200 | 4663716050 | 44850 | 44850 | 44850 | 44800 | 36 |
| 503 | 20240321 | 101100 | 4662101500 | 44850 | 44850 | 44850 | 44800 | 388 |
| 504 | 20240321 | 101000 | 4644704700 | 44850 | 44800 | 44850 | 44800 | 319 |
| 505 | 20240321 | 100900 | 4630410250 | 44800 | 44800 | 44800 | 44750 | 1158 |
| 506 | 20240321 | 100800 | 4578531900 | 44800 | 44800 | 44800 | 44750 | 154 |
| 507 | 20240321 | 100700 | 4571634850 | 44750 | 44700 | 44800 | 44700 | 592 |
| 508 | 20240321 | 100600 | 4545140450 | 44700 | 44750 | 44750 | 44700 | 368 |
| 509 | 20240321 | 100500 | 4528687600 | 44750 | 44750 | 44800 | 44700 | 1153 |
| 510 | 20240321 | 100400 | 4477140950 | 44800 | 44800 | 44800 | 44700 | 3394 |
| 511 | 20240321 | 100300 | 4325342450 | 44800 | 44800 | 44800 | 44750 | 144 |
| 512 | 20240321 | 100200 | 4318891300 | 44750 | 44800 | 44800 | 44750 | 87 |
| 513 | 20240321 | 100100 | 4314997750 | 44800 | 44750 | 44800 | 44750 | 22 |
| 514 | 20240321 | 100000 | 4314012550 | 44750 | 44750 | 44800 | 44700 | 1094 |
| 515 | 20240321 | 095900 | 4265052800 | 44750 | 44750 | 44750 | 44750 | 1640 |
| 516 | 20240321 | 095800 | 4191662800 | 44750 | 44800 | 44800 | 44750 | 323 |
| 517 | 20240321 | 095700 | 4177194200 | 44800 | 44850 | 44900 | 44800 | 457 |
| 518 | 20240321 | 095600 | 4156706250 | 44850 | 44750 | 44900 | 44750 | 2547 |
| 519 | 20240321 | 095500 | 4042524050 | 44800 | 44750 | 44800 | 44750 | 86 |
| 520 | 20240321 | 095400 | 4038674800 | 44750 | 44700 | 44800 | 44700 | 291 |
| 521 | 20240321 | 095300 | 4025651800 | 44750 | 44750 | 44750 | 44700 | 225 |
| 522 | 20240321 | 095200 | 4015583100 | 44750 | 44800 | 44800 | 44750 | 215 |
| 523 | 20240321 | 095100 | 4005960400 | 44800 | 44750 | 44800 | 44750 | 699 |
| 524 | 20240321 | 095000 | 3974677450 | 44750 | 44700 | 44800 | 44700 | 239 |
| 525 | 20240321 | 094900 | 3963982200 | 44700 | 44700 | 44750 | 44700 | 478 |
| 526 | 20240321 | 094800 | 3942612700 | 44700 | 44700 | 44700 | 44650 | 1294 |
| 527 | 20240321 | 094700 | 3884816700 | 44700 | 44700 | 44700 | 44650 | 968 |
| 528 | 20240321 | 094600 | 3841567250 | 44700 | 44650 | 44700 | 44650 | 2219 |
| 529 | 20240321 | 094500 | 3742458100 | 44650 | 44700 | 44700 | 44650 | 208 |
| 530 | 20240321 | 094400 | 3733163100 | 44700 | 44800 | 44800 | 44650 | 3612 |
| 531 | 20240321 | 094300 | 3571641150 | 44750 | 44850 | 44850 | 44750 | 3640 |
| 532 | 20240321 | 094200 | 3408573900 | 44850 | 44800 | 44850 | 44800 | 208 |
| 533 | 20240321 | 094100 | 3399249550 | 44850 | 44850 | 44850 | 44800 | 186 |
| 534 | 20240321 | 094000 | 3390911350 | 44800 | 44800 | 44850 | 44800 | 173 |
| 535 | 20240321 | 093900 | 3383157050 | 44850 | 44850 | 44850 | 44800 | 630 |
| 536 | 20240321 | 093800 | 3354931050 | 44800 | 44800 | 44850 | 44800 | 170 |
| 537 | 20240321 | 093700 | 3347311800 | 44800 | 44850 | 44850 | 44800 | 706 |
| 538 | 20240321 | 093600 | 3315674350 | 44800 | 44900 | 44900 | 44800 | 1728 |
| 539 | 20240321 | 093500 | 3238165300 | 44850 | 44900 | 44950 | 44850 | 3168 |
| 540 | 20240321 | 093400 | 3095950950 | 44900 | 44900 | 44950 | 44900 | 288 |
| 541 | 20240321 | 093300 | 3083010150 | 44900 | 44950 | 44950 | 44900 | 738 |
| 542 | 20240321 | 093200 | 3049873200 | 44900 | 44950 | 44950 | 44900 | 121 |
| 543 | 20240321 | 093100 | 3044434650 | 44900 | 44950 | 44950 | 44900 | 150 |
| 544 | 20240321 | 093000 | 3037698850 | 44900 | 44950 | 44950 | 44900 | 912 |
| 545 | 20240321 | 092900 | 2996749150 | 44900 | 44950 | 44950 | 44900 | 419 |
| 546 | 20240321 | 092800 | 2977928750 | 44950 | 45000 | 45000 | 44900 | 594 |
| 547 | 20240321 | 092700 | 2951221050 | 45000 | 44900 | 45000 | 44850 | 1820 |
| 548 | 20240321 | 092600 | 2869428600 | 44900 | 44900 | 44950 | 44900 | 915 |
| 549 | 20240321 | 092500 | 2828345000 | 44900 | 44900 | 44950 | 44900 | 1195 |
| 550 | 20240321 | 092400 | 2774688750 | 44900 | 44900 | 44950 | 44850 | 1448 |
| 551 | 20240321 | 092300 | 2709704200 | 44900 | 44900 | 44950 | 44900 | 2247 |
| 552 | 20240321 | 092200 | 2608810550 | 44900 | 44950 | 44950 | 44900 | 909 |
| 553 | 20240321 | 092100 | 2567987600 | 44950 | 44950 | 44950 | 44900 | 390 |
| 554 | 20240321 | 092000 | 2550464250 | 44950 | 44950 | 45000 | 44950 | 810 |
| 555 | 20240321 | 091900 | 2514049050 | 44950 | 45000 | 45000 | 44950 | 1434 |
| 556 | 20240321 | 091800 | 2449585250 | 45000 | 44850 | 45000 | 44850 | 952 |
| 557 | 20240321 | 091700 | 2406806750 | 44850 | 44800 | 44850 | 44750 | 1116 |
| 558 | 20240321 | 091600 | 2356781600 | 44800 | 44750 | 44800 | 44750 | 423 |
| 559 | 20240321 | 091500 | 2337839850 | 44750 | 44750 | 44750 | 44750 | 403 |
| 560 | 20240321 | 091400 | 2319805600 | 44750 | 44700 | 44750 | 44700 | 754 |
| 561 | 20240321 | 091300 | 2286073300 | 44700 | 44750 | 44750 | 44650 | 4957 |
| 562 | 20240321 | 091200 | 2064513650 | 44750 | 44750 | 44750 | 44750 | 2208 |
| 563 | 20240321 | 091100 | 1965705650 | 44750 | 44800 | 44800 | 44700 | 2230 |
| 564 | 20240321 | 091000 | 1865897500 | 44800 | 44900 | 45000 | 44800 | 5470 |
| 565 | 20240321 | 090900 | 1620582400 | 44900 | 45000 | 45050 | 44850 | 2840 |
| 566 | 20240321 | 090800 | 1492828850 | 45000 | 44900 | 45050 | 44850 | 1979 |
| 567 | 20240321 | 090700 | 1403868650 | 44900 | 44950 | 44950 | 44750 | 3877 |
| 568 | 20240321 | 090600 | 1229973300 | 44950 | 45000 | 45050 | 44950 | 1324 |
| 569 | 20240321 | 090500 | 1170407550 | 44950 | 45100 | 45100 | 44950 | 3515 |
| 570 | 20240321 | 090400 | 1012234400 | 45050 | 45100 | 45150 | 45050 | 4091 |
| 571 | 20240321 | 090300 | 827789100 | 45100 | 45000 | 45100 | 45000 | 2651 |
| 572 | 20240321 | 090200 | 708445550 | 45050 | 45050 | 45100 | 45000 | 1976 |
| 573 | 20240321 | 090100 | 619451150 | 45000 | 45100 | 45150 | 45000 | 5122 |
| 574 | 20240321 | 090000 | 388592800 | 45100 | 45200 | 45250 | 45050 | 7918 |