33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 184400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 3 | 20240322 | 184300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240322 | 184200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240322 | 184100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240322 | 184000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240322 | 183900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240322 | 183800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240322 | 183700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240322 | 183600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240322 | 183500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240322 | 183400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240322 | 183300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240322 | 183200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240322 | 183100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240322 | 183000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240322 | 182900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240322 | 182800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240322 | 182700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240322 | 182600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240322 | 182500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240322 | 182400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240322 | 182300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240322 | 182200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240322 | 182100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240322 | 182000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240322 | 181900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240322 | 181800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240322 | 181700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240322 | 181600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240322 | 181500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240322 | 181400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 33 | 20240322 | 181300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240322 | 181200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240322 | 181100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240322 | 181000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240322 | 180900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240322 | 180800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240322 | 180700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240322 | 180600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240322 | 180500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240322 | 180400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240322 | 180300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240322 | 180200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240322 | 180100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240322 | 180000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240322 | 175900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240322 | 175800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240322 | 175700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240322 | 175600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240322 | 175500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240322 | 175400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240322 | 175300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240322 | 175200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240322 | 175100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240322 | 175000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240322 | 174900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240322 | 174800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240322 | 174700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240322 | 174600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240322 | 174500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240322 | 174400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 63 | 20240322 | 174300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240322 | 174200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240322 | 174100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240322 | 174000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240322 | 173900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240322 | 173800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240322 | 173700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240322 | 173600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240322 | 173500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240322 | 173400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240322 | 173300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240322 | 173200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240322 | 173100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240322 | 173000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240322 | 172900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240322 | 172800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240322 | 172700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240322 | 172600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240322 | 172500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240322 | 172400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240322 | 172300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240322 | 172200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240322 | 172100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240322 | 172000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240322 | 171900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240322 | 171800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240322 | 171700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240322 | 171600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240322 | 171500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240322 | 171400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 93 | 20240322 | 171300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240322 | 171200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240322 | 171100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240322 | 171000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240322 | 170900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240322 | 170800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240322 | 170700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240322 | 170600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240322 | 170500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240322 | 170400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240322 | 170300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240322 | 170200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240322 | 170100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240322 | 170000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240322 | 165900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240322 | 165800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240322 | 165700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240322 | 165600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240322 | 165500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240322 | 165400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240322 | 165300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240322 | 165200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240322 | 165100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240322 | 165000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240322 | 164900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240322 | 164800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240322 | 164700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240322 | 164600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240322 | 164500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240322 | 164400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 123 | 20240322 | 164300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240322 | 164200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240322 | 164100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240322 | 164000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240322 | 163900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240322 | 163800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240322 | 163700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240322 | 163600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240322 | 163500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240322 | 163400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240322 | 163300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240322 | 163200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240322 | 163100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240322 | 163000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240322 | 162900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240322 | 162800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240322 | 162700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240322 | 162600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240322 | 162500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240322 | 162400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240322 | 162300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240322 | 162200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240322 | 162100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240322 | 162000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240322 | 161900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240322 | 161800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240322 | 161700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240322 | 161600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240322 | 161500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240322 | 161400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 153 | 20240322 | 161300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240322 | 161200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240322 | 161100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240322 | 161000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240322 | 160900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240322 | 160800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240322 | 160700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240322 | 160600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240322 | 160500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240322 | 160400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240322 | 160300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240322 | 160200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240322 | 160100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240322 | 160000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240322 | 155900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240322 | 155800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240322 | 155700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240322 | 155600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240322 | 155500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240322 | 155400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240322 | 155300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240322 | 155200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240322 | 155100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240322 | 155000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240322 | 154900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240322 | 154800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240322 | 154700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240322 | 154600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240322 | 154500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240322 | 154400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 183 | 20240322 | 154300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240322 | 154200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240322 | 154100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240322 | 154000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240322 | 153900 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240322 | 153800 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240322 | 153700 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240322 | 153600 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240322 | 153500 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240322 | 153400 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240322 | 153300 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240322 | 153200 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240322 | 153100 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240322 | 153000 | 223684493600 | 44700 | 44700 | 44700 | 44700 | 87059 |
| 197 | 20240322 | 152900 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240322 | 152800 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240322 | 152700 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240322 | 152600 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240322 | 152500 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240322 | 152400 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240322 | 152300 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240322 | 152200 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240322 | 152100 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20240322 | 152000 | 219792956300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20240322 | 151900 | 219792956300 | 44700 | 44700 | 44800 | 44700 | 11246 |
| 208 | 20240322 | 151800 | 219289915250 | 44750 | 44700 | 44800 | 44650 | 10121 |
| 209 | 20240322 | 151700 | 218837297850 | 44700 | 44750 | 44800 | 44650 | 13054 |
| 210 | 20240322 | 151600 | 218253702400 | 44750 | 44800 | 44800 | 44700 | 7745 |
| 211 | 20240322 | 151500 | 217907006000 | 44750 | 44800 | 44850 | 44750 | 12456 |
| 212 | 20240322 | 151400 | 217349216250 | 44800 | 44800 | 44800 | 44750 | 8553 |
| 213 | 20240322 | 151300 | 216966053800 | 44800 | 44800 | 44800 | 44750 | 5206 |
| 214 | 20240322 | 151200 | 216732857700 | 44800 | 44750 | 44800 | 44650 | 11150 |
| 215 | 20240322 | 151100 | 216234085300 | 44750 | 44700 | 44750 | 44600 | 8191 |
| 216 | 20240322 | 151000 | 215868100550 | 44700 | 44650 | 44700 | 44600 | 5400 |
| 217 | 20240322 | 150900 | 215626956000 | 44650 | 44700 | 44750 | 44650 | 11480 |
| 218 | 20240322 | 150800 | 215113921000 | 44700 | 44650 | 44700 | 44600 | 6542 |
| 219 | 20240322 | 150700 | 214821696950 | 44650 | 44600 | 44650 | 44500 | 14893 |
| 220 | 20240322 | 150600 | 214157671150 | 44550 | 44550 | 44600 | 44500 | 6724 |
| 221 | 20240322 | 150500 | 213858114850 | 44550 | 44450 | 44550 | 44400 | 6242 |
| 222 | 20240322 | 150400 | 213580449100 | 44450 | 44500 | 44500 | 44400 | 5856 |
| 223 | 20240322 | 150300 | 213320045350 | 44500 | 44400 | 44500 | 44350 | 8318 |
| 224 | 20240322 | 150200 | 212950467950 | 44400 | 44300 | 44400 | 44250 | 3264 |
| 225 | 20240322 | 150100 | 212805763150 | 44300 | 44250 | 44300 | 44200 | 5648 |
| 226 | 20240322 | 150000 | 212555724200 | 44250 | 44200 | 44300 | 44150 | 16027 |
| 227 | 20240322 | 145900 | 211847354700 | 44250 | 44400 | 44400 | 44200 | 14778 |
| 228 | 20240322 | 145800 | 211192643950 | 44400 | 44400 | 44400 | 44350 | 3674 |
| 229 | 20240322 | 145700 | 211029580550 | 44400 | 44400 | 44400 | 44350 | 1470 |
| 230 | 20240322 | 145600 | 210964345000 | 44350 | 44350 | 44400 | 44300 | 3570 |
| 231 | 20240322 | 145500 | 210806028150 | 44350 | 44400 | 44400 | 44300 | 4595 |
| 232 | 20240322 | 145400 | 210602281850 | 44400 | 44350 | 44400 | 44300 | 3412 |
| 233 | 20240322 | 145300 | 210450938700 | 44300 | 44350 | 44400 | 44300 | 5632 |
| 234 | 20240322 | 145200 | 210201245800 | 44300 | 44300 | 44400 | 44300 | 5154 |
| 235 | 20240322 | 145100 | 209972831650 | 44300 | 44300 | 44350 | 44300 | 6126 |
| 236 | 20240322 | 145000 | 209701290100 | 44300 | 44350 | 44400 | 44300 | 9954 |
| 237 | 20240322 | 144900 | 209259856000 | 44350 | 44450 | 44500 | 44300 | 11436 |
| 238 | 20240322 | 144800 | 208752456650 | 44400 | 44450 | 44500 | 44350 | 16998 |
| 239 | 20240322 | 144700 | 207997579900 | 44450 | 44500 | 44550 | 44450 | 4271 |
| 240 | 20240322 | 144600 | 207807632300 | 44450 | 44600 | 44600 | 44450 | 32315 |
| 241 | 20240322 | 144500 | 206369750950 | 44550 | 44650 | 44700 | 44550 | 15366 |
| 242 | 20240322 | 144400 | 205684480200 | 44700 | 44700 | 44750 | 44600 | 7639 |
| 243 | 20240322 | 144300 | 205343305400 | 44700 | 44750 | 44800 | 44600 | 10448 |
| 244 | 20240322 | 144200 | 204876603800 | 44750 | 44750 | 44800 | 44700 | 3138 |
| 245 | 20240322 | 144100 | 204736118500 | 44800 | 44700 | 44800 | 44650 | 9425 |
| 246 | 20240322 | 144000 | 204314658900 | 44700 | 44750 | 44750 | 44650 | 5628 |
| 247 | 20240322 | 143900 | 204063044750 | 44750 | 44800 | 44800 | 44700 | 3368 |
| 248 | 20240322 | 143800 | 203912314700 | 44800 | 44750 | 44800 | 44750 | 2986 |
| 249 | 20240322 | 143700 | 203778618900 | 44750 | 44750 | 44800 | 44750 | 1655 |
| 250 | 20240322 | 143600 | 203704504350 | 44750 | 44700 | 44800 | 44700 | 2410 |
| 251 | 20240322 | 143500 | 203596673000 | 44750 | 44750 | 44750 | 44700 | 2527 |
| 252 | 20240322 | 143400 | 203483625300 | 44750 | 44700 | 44800 | 44700 | 3713 |
| 253 | 20240322 | 143300 | 203317503900 | 44700 | 44700 | 44750 | 44650 | 3485 |
| 254 | 20240322 | 143200 | 203161716750 | 44700 | 44800 | 44800 | 44650 | 6068 |
| 255 | 20240322 | 143100 | 202890405500 | 44800 | 44900 | 44900 | 44700 | 15068 |
| 256 | 20240322 | 143000 | 202215620250 | 44900 | 44900 | 44900 | 44850 | 1732 |
| 257 | 20240322 | 142900 | 202137876750 | 44900 | 44900 | 44900 | 44800 | 3857 |
| 258 | 20240322 | 142800 | 201964797850 | 44850 | 44950 | 44950 | 44850 | 4333 |
| 259 | 20240322 | 142700 | 201770246800 | 44950 | 44850 | 44950 | 44750 | 9788 |
| 260 | 20240322 | 142600 | 201331180850 | 44800 | 44800 | 44850 | 44750 | 2340 |
| 261 | 20240322 | 142500 | 201226362900 | 44800 | 44800 | 44850 | 44750 | 1453 |
| 262 | 20240322 | 142400 | 201161274100 | 44800 | 44750 | 44850 | 44750 | 1774 |
| 263 | 20240322 | 142300 | 201081827500 | 44800 | 44800 | 44850 | 44700 | 4572 |
| 264 | 20240322 | 142200 | 200877161800 | 44850 | 44900 | 44900 | 44750 | 7129 |
| 265 | 20240322 | 142100 | 200557664450 | 44900 | 44900 | 44900 | 44850 | 3451 |
| 266 | 20240322 | 142000 | 200402772900 | 44900 | 44900 | 44950 | 44850 | 5474 |
| 267 | 20240322 | 141900 | 200156995850 | 44850 | 44950 | 44950 | 44850 | 8366 |
| 268 | 20240322 | 141800 | 199781306000 | 44950 | 44900 | 44950 | 44850 | 4397 |
| 269 | 20240322 | 141700 | 199583783100 | 44900 | 44850 | 44900 | 44800 | 6528 |
| 270 | 20240322 | 141600 | 199290822800 | 44850 | 44850 | 44900 | 44800 | 4802 |
| 271 | 20240322 | 141500 | 199075466900 | 44850 | 44850 | 44900 | 44800 | 4895 |
| 272 | 20240322 | 141400 | 198855978250 | 44850 | 44850 | 44900 | 44750 | 5177 |
| 273 | 20240322 | 141300 | 198623910800 | 44800 | 44750 | 44850 | 44750 | 3186 |
| 274 | 20240322 | 141200 | 198481123250 | 44750 | 44700 | 44800 | 44700 | 2738 |
| 275 | 20240322 | 141100 | 198358604700 | 44750 | 44650 | 44750 | 44650 | 2242 |
| 276 | 20240322 | 141000 | 198258303950 | 44700 | 44650 | 44700 | 44650 | 1598 |
| 277 | 20240322 | 140900 | 198186898050 | 44650 | 44700 | 44750 | 44650 | 3671 |
| 278 | 20240322 | 140800 | 198022914200 | 44700 | 44750 | 44800 | 44650 | 14015 |
| 279 | 20240322 | 140700 | 197396313550 | 44800 | 44850 | 44850 | 44750 | 4011 |
| 280 | 20240322 | 140600 | 197216621900 | 44850 | 44800 | 44850 | 44750 | 3038 |
| 281 | 20240322 | 140500 | 197080519200 | 44800 | 44800 | 44850 | 44750 | 4436 |
| 282 | 20240322 | 140400 | 196881776200 | 44800 | 44800 | 44850 | 44800 | 3068 |
| 283 | 20240322 | 140300 | 196744201600 | 44850 | 44800 | 44850 | 44750 | 3889 |
| 284 | 20240322 | 140200 | 196569970600 | 44800 | 44700 | 44800 | 44650 | 7437 |
| 285 | 20240322 | 140100 | 196237414850 | 44750 | 44750 | 44750 | 44700 | 2516 |
| 286 | 20240322 | 140000 | 196124862800 | 44700 | 44650 | 44750 | 44650 | 3474 |
| 287 | 20240322 | 135900 | 195969561100 | 44700 | 44600 | 44700 | 44550 | 4736 |
| 288 | 20240322 | 135800 | 195758057850 | 44550 | 44650 | 44650 | 44550 | 4082 |
| 289 | 20240322 | 135700 | 195576091200 | 44600 | 44600 | 44650 | 44550 | 3910 |
| 290 | 20240322 | 135600 | 195401679050 | 44600 | 44650 | 44700 | 44600 | 13340 |
| 291 | 20240322 | 135500 | 194806053150 | 44700 | 44650 | 44700 | 44650 | 4103 |
| 292 | 20240322 | 135400 | 194622800700 | 44700 | 44750 | 44750 | 44650 | 4269 |
| 293 | 20240322 | 135300 | 194431957200 | 44750 | 44750 | 44750 | 44700 | 5135 |
| 294 | 20240322 | 135200 | 194202332950 | 44750 | 44800 | 44800 | 44700 | 2973 |
| 295 | 20240322 | 135100 | 194069270600 | 44800 | 44750 | 44800 | 44700 | 5407 |
| 296 | 20240322 | 135000 | 193827326400 | 44750 | 44800 | 44800 | 44700 | 8573 |
| 297 | 20240322 | 134900 | 193443892450 | 44750 | 44900 | 44900 | 44700 | 14084 |
| 298 | 20240322 | 134800 | 192812941200 | 44850 | 44950 | 44950 | 44850 | 6447 |
| 299 | 20240322 | 134700 | 192523593950 | 44900 | 44900 | 44950 | 44800 | 29627 |
| 300 | 20240322 | 134600 | 191193762650 | 44900 | 44850 | 44900 | 44800 | 26949 |
| 301 | 20240322 | 134500 | 189984900500 | 44800 | 44750 | 44850 | 44700 | 15019 |
| 302 | 20240322 | 134400 | 189312244550 | 44800 | 44750 | 44800 | 44700 | 16241 |
| 303 | 20240322 | 134300 | 188585304600 | 44750 | 44650 | 44750 | 44600 | 10502 |
| 304 | 20240322 | 134200 | 188115798000 | 44700 | 44600 | 44700 | 44550 | 6906 |
| 305 | 20240322 | 134100 | 187807589550 | 44600 | 44400 | 44600 | 44400 | 4606 |
| 306 | 20240322 | 134000 | 187602618300 | 44400 | 44450 | 44500 | 44400 | 8035 |
| 307 | 20240322 | 133900 | 187245500000 | 44450 | 44550 | 44550 | 44450 | 12805 |
| 308 | 20240322 | 133800 | 186675761150 | 44600 | 44700 | 44700 | 44550 | 15754 |
| 309 | 20240322 | 133700 | 185972774900 | 44650 | 44750 | 44750 | 44600 | 23816 |
| 310 | 20240322 | 133600 | 184908057000 | 44700 | 44650 | 44750 | 44650 | 20385 |
| 311 | 20240322 | 133500 | 183996653950 | 44650 | 44650 | 44700 | 44600 | 7563 |
| 312 | 20240322 | 133400 | 183658966100 | 44650 | 44600 | 44650 | 44550 | 13264 |
| 313 | 20240322 | 133300 | 183067204850 | 44650 | 44500 | 44650 | 44450 | 21719 |
| 314 | 20240322 | 133200 | 182099070050 | 44500 | 44500 | 44500 | 44450 | 3255 |
| 315 | 20240322 | 133100 | 181954298850 | 44450 | 44500 | 44500 | 44400 | 8161 |
| 316 | 20240322 | 133000 | 181591515050 | 44500 | 44500 | 44500 | 44450 | 5395 |
| 317 | 20240322 | 132900 | 181351494850 | 44450 | 44500 | 44550 | 44450 | 7764 |
| 318 | 20240322 | 132800 | 181006059400 | 44450 | 44450 | 44500 | 44400 | 2304 |
| 319 | 20240322 | 132700 | 180903608750 | 44450 | 44400 | 44450 | 44350 | 2411 |
| 320 | 20240322 | 132600 | 180796521650 | 44450 | 44450 | 44450 | 44400 | 3689 |
| 321 | 20240322 | 132500 | 180632694700 | 44450 | 44400 | 44450 | 44350 | 1639 |
| 322 | 20240322 | 132400 | 180559891950 | 44400 | 44350 | 44450 | 44350 | 3646 |
| 323 | 20240322 | 132300 | 180397980350 | 44350 | 44500 | 44500 | 44350 | 5967 |
| 324 | 20240322 | 132200 | 180133041600 | 44450 | 44450 | 44500 | 44400 | 2985 |
| 325 | 20240322 | 132100 | 180000314050 | 44500 | 44450 | 44500 | 44400 | 5684 |
| 326 | 20240322 | 132000 | 179747789000 | 44400 | 44450 | 44500 | 44400 | 4680 |
| 327 | 20240322 | 131900 | 179539868700 | 44500 | 44350 | 44500 | 44300 | 5103 |
| 328 | 20240322 | 131800 | 179313226650 | 44300 | 44400 | 44400 | 44300 | 5343 |
| 329 | 20240322 | 131700 | 179076166800 | 44400 | 44450 | 44500 | 44350 | 4021 |
| 330 | 20240322 | 131600 | 178897618850 | 44450 | 44450 | 44500 | 44400 | 9863 |
| 331 | 20240322 | 131500 | 178459260550 | 44450 | 44500 | 44500 | 44450 | 10565 |
| 332 | 20240322 | 131400 | 177989306600 | 44500 | 44400 | 44550 | 44350 | 18898 |
| 333 | 20240322 | 131300 | 177149156650 | 44400 | 44450 | 44450 | 44300 | 10769 |
| 334 | 20240322 | 131200 | 176671336250 | 44450 | 44400 | 44500 | 44350 | 11413 |
| 335 | 20240322 | 131100 | 176164495200 | 44350 | 44450 | 44500 | 44300 | 26251 |
| 336 | 20240322 | 131000 | 174998693100 | 44450 | 44350 | 44450 | 44300 | 12845 |
| 337 | 20240322 | 130900 | 174428655950 | 44300 | 44250 | 44400 | 44250 | 18943 |
| 338 | 20240322 | 130800 | 173588694600 | 44300 | 44300 | 44300 | 44150 | 18460 |
| 339 | 20240322 | 130700 | 172771922750 | 44300 | 44200 | 44300 | 44150 | 15451 |
| 340 | 20240322 | 130600 | 172088309350 | 44200 | 44150 | 44200 | 44100 | 4136 |
| 341 | 20240322 | 130500 | 171905677750 | 44200 | 44150 | 44200 | 44100 | 14053 |
| 342 | 20240322 | 130400 | 171285236850 | 44150 | 44100 | 44150 | 44000 | 13701 |
| 343 | 20240322 | 130300 | 170681187150 | 44100 | 43950 | 44100 | 43900 | 11236 |
| 344 | 20240322 | 130200 | 170186911900 | 43950 | 43900 | 43950 | 43900 | 5242 |
| 345 | 20240322 | 130100 | 169956716700 | 43950 | 43950 | 44000 | 43900 | 10070 |
| 346 | 20240322 | 130000 | 169514266300 | 43950 | 43950 | 43950 | 43900 | 4990 |
| 347 | 20240322 | 125900 | 169295077450 | 43900 | 44000 | 44000 | 43900 | 6277 |
| 348 | 20240322 | 125800 | 169019270500 | 44000 | 43950 | 44000 | 43900 | 4870 |
| 349 | 20240322 | 125700 | 168805228650 | 43950 | 43950 | 44000 | 43900 | 7013 |
| 350 | 20240322 | 125600 | 168497184650 | 43950 | 43950 | 44000 | 43900 | 10242 |
| 351 | 20240322 | 125500 | 168047080400 | 44000 | 43950 | 44000 | 43900 | 4646 |
| 352 | 20240322 | 125400 | 167842943350 | 43900 | 43950 | 43950 | 43900 | 4376 |
| 353 | 20240322 | 125300 | 167650733600 | 43900 | 43900 | 43950 | 43850 | 8193 |
| 354 | 20240322 | 125200 | 167290884050 | 43950 | 43900 | 43950 | 43800 | 27986 |
| 355 | 20240322 | 125100 | 166063881400 | 43900 | 44050 | 44050 | 43850 | 67504 |
| 356 | 20240322 | 125000 | 163098335750 | 44050 | 44050 | 44100 | 44000 | 4750 |
| 357 | 20240322 | 124900 | 162889115200 | 44050 | 44050 | 44100 | 44000 | 6098 |
| 358 | 20240322 | 124800 | 162620521850 | 44100 | 44000 | 44100 | 44000 | 9688 |
| 359 | 20240322 | 124700 | 162193824400 | 44050 | 44150 | 44200 | 44000 | 31490 |
| 360 | 20240322 | 124600 | 160805826600 | 44200 | 44200 | 44250 | 44150 | 4251 |
| 361 | 20240322 | 124500 | 160617973500 | 44200 | 44100 | 44200 | 44100 | 5330 |
| 362 | 20240322 | 124400 | 160382602250 | 44100 | 44050 | 44150 | 44050 | 6957 |
| 363 | 20240322 | 124300 | 160075819450 | 44100 | 44100 | 44150 | 44050 | 12544 |
| 364 | 20240322 | 124200 | 159522862900 | 44100 | 44100 | 44150 | 44050 | 5415 |
| 365 | 20240322 | 124100 | 159284099450 | 44100 | 44100 | 44150 | 44050 | 11045 |
| 366 | 20240322 | 124000 | 158796867300 | 44100 | 44100 | 44150 | 44050 | 10091 |
| 367 | 20240322 | 123900 | 158352030000 | 44100 | 44150 | 44200 | 44100 | 20059 |
| 368 | 20240322 | 123800 | 157467269550 | 44150 | 44200 | 44250 | 44150 | 14872 |
| 369 | 20240322 | 123700 | 156810352650 | 44250 | 44200 | 44250 | 44200 | 3421 |
| 370 | 20240322 | 123600 | 156659116750 | 44200 | 44200 | 44300 | 44200 | 3464 |
| 371 | 20240322 | 123500 | 156505888500 | 44200 | 44250 | 44300 | 44200 | 9684 |
| 372 | 20240322 | 123400 | 156077387450 | 44250 | 44450 | 44450 | 44250 | 9412 |
| 373 | 20240322 | 123300 | 155660078650 | 44400 | 44400 | 44450 | 44350 | 8706 |
| 374 | 20240322 | 123200 | 155273404300 | 44400 | 44250 | 44400 | 44250 | 4258 |
| 375 | 20240322 | 123100 | 155084669050 | 44250 | 44250 | 44300 | 44200 | 3257 |
| 376 | 20240322 | 123000 | 154940534900 | 44250 | 44200 | 44250 | 44200 | 5581 |
| 377 | 20240322 | 122900 | 154693682600 | 44200 | 44200 | 44250 | 44150 | 8298 |
| 378 | 20240322 | 122800 | 154326902600 | 44200 | 44250 | 44300 | 44150 | 13330 |
| 379 | 20240322 | 122700 | 153737618450 | 44250 | 44250 | 44300 | 44200 | 8977 |
| 380 | 20240322 | 122600 | 153340372700 | 44250 | 44300 | 44350 | 44250 | 6826 |
| 381 | 20240322 | 122500 | 153038044400 | 44300 | 44350 | 44350 | 44300 | 2464 |
| 382 | 20240322 | 122400 | 152928825000 | 44350 | 44450 | 44450 | 44300 | 16028 |
| 383 | 20240322 | 122300 | 152217545900 | 44450 | 44500 | 44500 | 44400 | 6304 |
| 384 | 20240322 | 122200 | 151937364950 | 44450 | 44450 | 44500 | 44400 | 4041 |
| 385 | 20240322 | 122100 | 151757710150 | 44400 | 44450 | 44450 | 44400 | 1729 |
| 386 | 20240322 | 122000 | 151680881450 | 44450 | 44400 | 44450 | 44350 | 3840 |
| 387 | 20240322 | 121900 | 151510366700 | 44400 | 44350 | 44400 | 44300 | 4050 |
| 388 | 20240322 | 121800 | 151330678350 | 44400 | 44450 | 44500 | 44350 | 7966 |
| 389 | 20240322 | 121700 | 150976887250 | 44450 | 44450 | 44500 | 44350 | 8706 |
| 390 | 20240322 | 121600 | 150590014250 | 44450 | 44450 | 44500 | 44300 | 13667 |
| 391 | 20240322 | 121500 | 149982876300 | 44400 | 44200 | 44450 | 44200 | 27349 |
| 392 | 20240322 | 121400 | 148772160900 | 44200 | 44300 | 44350 | 44150 | 54433 |
| 393 | 20240322 | 121300 | 146366068150 | 44300 | 44350 | 44450 | 44300 | 19157 |
| 394 | 20240322 | 121200 | 145516259650 | 44350 | 44350 | 44500 | 44300 | 26720 |
| 395 | 20240322 | 121100 | 144330349250 | 44350 | 44450 | 44550 | 44350 | 39277 |
| 396 | 20240322 | 121000 | 142584840250 | 44450 | 44550 | 44550 | 44450 | 17579 |
| 397 | 20240322 | 120900 | 141802805700 | 44550 | 44700 | 44750 | 44500 | 13961 |
| 398 | 20240322 | 120800 | 141179943350 | 44700 | 44600 | 44700 | 44550 | 8356 |
| 399 | 20240322 | 120700 | 140806934900 | 44600 | 44600 | 44600 | 44450 | 49080 |
| 400 | 20240322 | 120600 | 138621669800 | 44600 | 44750 | 44750 | 44550 | 35894 |
| 401 | 20240322 | 120500 | 137020036250 | 44700 | 44850 | 44900 | 44600 | 59387 |
| 402 | 20240322 | 120400 | 134364883750 | 44850 | 44850 | 44900 | 44850 | 1647 |
| 403 | 20240322 | 120300 | 134291001000 | 44900 | 44850 | 44900 | 44800 | 4999 |
| 404 | 20240322 | 120200 | 134066943250 | 44800 | 44800 | 44900 | 44800 | 5793 |
| 405 | 20240322 | 120100 | 133807155100 | 44800 | 44950 | 44950 | 44800 | 5361 |
| 406 | 20240322 | 120000 | 133566542350 | 44900 | 44950 | 45000 | 44900 | 2026 |
| 407 | 20240322 | 115900 | 133475514000 | 44950 | 44900 | 45000 | 44900 | 6263 |
| 408 | 20240322 | 115800 | 133194098900 | 44900 | 44850 | 44950 | 44800 | 6480 |
| 409 | 20240322 | 115700 | 132903343400 | 44900 | 44800 | 44900 | 44800 | 1705 |
| 410 | 20240322 | 115600 | 132826869350 | 44850 | 44900 | 44900 | 44750 | 32952 |
| 411 | 20240322 | 115500 | 131350493600 | 44900 | 44900 | 44950 | 44900 | 4030 |
| 412 | 20240322 | 115400 | 131169517750 | 44900 | 44850 | 45000 | 44850 | 6244 |
| 413 | 20240322 | 115300 | 130889230700 | 44850 | 44950 | 44950 | 44850 | 15505 |
| 414 | 20240322 | 115200 | 130193369750 | 45000 | 45000 | 45050 | 44950 | 2455 |
| 415 | 20240322 | 115100 | 130082956900 | 45050 | 45050 | 45050 | 45000 | 618 |
| 416 | 20240322 | 115000 | 130055129050 | 45050 | 44950 | 45050 | 44950 | 3515 |
| 417 | 20240322 | 114900 | 129896942200 | 44950 | 44950 | 45000 | 44900 | 2825 |
| 418 | 20240322 | 114800 | 129769960500 | 44950 | 44950 | 45000 | 44900 | 3284 |
| 419 | 20240322 | 114700 | 129622327350 | 44900 | 44950 | 45000 | 44850 | 6097 |
| 420 | 20240322 | 114600 | 129348570700 | 44950 | 45100 | 45100 | 44950 | 10089 |
| 421 | 20240322 | 114500 | 128894730450 | 45100 | 45050 | 45100 | 45050 | 1101 |
| 422 | 20240322 | 114400 | 128845091900 | 45050 | 45000 | 45100 | 45000 | 2755 |
| 423 | 20240322 | 114300 | 128721016000 | 45000 | 45000 | 45050 | 45000 | 3401 |
| 424 | 20240322 | 114200 | 128567906200 | 45000 | 45000 | 45100 | 45000 | 3866 |
| 425 | 20240322 | 114100 | 128393767650 | 45050 | 45000 | 45050 | 45000 | 1539 |
| 426 | 20240322 | 114000 | 128324494850 | 45000 | 44950 | 45050 | 44950 | 3224 |
| 427 | 20240322 | 113900 | 128179423650 | 45000 | 44950 | 45000 | 44900 | 8452 |
| 428 | 20240322 | 113800 | 127799608150 | 44950 | 45000 | 45050 | 44950 | 1623 |
| 429 | 20240322 | 113700 | 127726608050 | 45000 | 44850 | 45000 | 44850 | 8762 |
| 430 | 20240322 | 113600 | 127332936250 | 44850 | 44950 | 45000 | 44800 | 48642 |
| 431 | 20240322 | 113500 | 125149504450 | 44950 | 45000 | 45050 | 44950 | 4853 |
| 432 | 20240322 | 113400 | 124931220800 | 45000 | 45150 | 45150 | 45000 | 9695 |
| 433 | 20240322 | 113300 | 124494613200 | 45150 | 45100 | 45150 | 45100 | 1653 |
| 434 | 20240322 | 113200 | 124420040800 | 45100 | 45100 | 45150 | 45100 | 1895 |
| 435 | 20240322 | 113100 | 124334569700 | 45100 | 45100 | 45150 | 45000 | 2202 |
| 436 | 20240322 | 113000 | 124235340950 | 45050 | 45100 | 45100 | 45000 | 4912 |
| 437 | 20240322 | 112900 | 124014130100 | 45100 | 45150 | 45200 | 45000 | 19333 |
| 438 | 20240322 | 112800 | 123143149650 | 45150 | 45200 | 45200 | 45150 | 1373 |
| 439 | 20240322 | 112700 | 123081124850 | 45150 | 45200 | 45200 | 45150 | 2518 |
| 440 | 20240322 | 112600 | 122967365750 | 45150 | 45200 | 45250 | 45150 | 6594 |
| 441 | 20240322 | 112500 | 122669362200 | 45150 | 45200 | 45250 | 45150 | 3792 |
| 442 | 20240322 | 112400 | 122498004150 | 45250 | 45200 | 45250 | 45150 | 2011 |
| 443 | 20240322 | 112300 | 122407127500 | 45200 | 45100 | 45200 | 45100 | 2898 |
| 444 | 20240322 | 112200 | 122276323900 | 45150 | 45100 | 45150 | 45000 | 3588 |
| 445 | 20240322 | 112100 | 122114617650 | 45150 | 45150 | 45200 | 45100 | 4350 |
| 446 | 20240322 | 112000 | 121918277150 | 45150 | 45000 | 45150 | 45000 | 5075 |
| 447 | 20240322 | 111900 | 121689547100 | 45000 | 45050 | 45100 | 44900 | 60424 |
| 448 | 20240322 | 111800 | 118971408450 | 45050 | 45000 | 45050 | 45000 | 6379 |
| 449 | 20240322 | 111700 | 118684275750 | 45050 | 45050 | 45100 | 45000 | 13879 |
| 450 | 20240322 | 111600 | 118059277450 | 45050 | 45050 | 45100 | 45050 | 9497 |
| 451 | 20240322 | 111500 | 117631360500 | 45050 | 45150 | 45150 | 45050 | 9169 |
| 452 | 20240322 | 111400 | 117217933600 | 45100 | 45150 | 45250 | 45050 | 30071 |
| 453 | 20240322 | 111300 | 115861613450 | 45150 | 45250 | 45250 | 45150 | 5348 |
| 454 | 20240322 | 111200 | 115620026650 | 45250 | 45250 | 45300 | 45200 | 3413 |
| 455 | 20240322 | 111100 | 115465658450 | 45250 | 45250 | 45300 | 45200 | 3147 |
| 456 | 20240322 | 111000 | 115323325400 | 45250 | 45250 | 45300 | 45250 | 3979 |
| 457 | 20240322 | 110900 | 115143258600 | 45300 | 45150 | 45300 | 45150 | 2577 |
| 458 | 20240322 | 110800 | 115026816050 | 45150 | 45250 | 45300 | 45150 | 6064 |
| 459 | 20240322 | 110700 | 114752622100 | 45250 | 45250 | 45300 | 45200 | 3101 |
| 460 | 20240322 | 110600 | 114612264900 | 45300 | 45300 | 45300 | 45250 | 3093 |
| 461 | 20240322 | 110500 | 114472265250 | 45300 | 45300 | 45350 | 45250 | 4285 |
| 462 | 20240322 | 110400 | 114278205300 | 45300 | 45250 | 45350 | 45200 | 2468 |
| 463 | 20240322 | 110300 | 114166499900 | 45250 | 45150 | 45250 | 45150 | 6356 |
| 464 | 20240322 | 110200 | 113879265100 | 45150 | 45200 | 45200 | 45150 | 11890 |
| 465 | 20240322 | 110100 | 113342126250 | 45200 | 45300 | 45300 | 45200 | 7137 |
| 466 | 20240322 | 110000 | 113019433850 | 45300 | 45250 | 45300 | 45200 | 1980 |
| 467 | 20240322 | 105900 | 112929864300 | 45250 | 45200 | 45300 | 45200 | 2157 |
| 468 | 20240322 | 105800 | 112832274400 | 45250 | 45250 | 45250 | 45200 | 4629 |
| 469 | 20240322 | 105700 | 112622951800 | 45250 | 45250 | 45300 | 45200 | 5696 |
| 470 | 20240322 | 105600 | 112365226850 | 45250 | 45150 | 45300 | 45150 | 3996 |
| 471 | 20240322 | 105500 | 112184574300 | 45150 | 45250 | 45300 | 45100 | 30021 |
| 472 | 20240322 | 105400 | 110828165700 | 45300 | 45350 | 45350 | 45250 | 3302 |
| 473 | 20240322 | 105300 | 110678573800 | 45300 | 45350 | 45400 | 45300 | 3051 |
| 474 | 20240322 | 105200 | 110540191600 | 45400 | 45400 | 45450 | 45350 | 2493 |
| 475 | 20240322 | 105100 | 110427026650 | 45350 | 45350 | 45400 | 45250 | 3593 |
| 476 | 20240322 | 105000 | 110264177450 | 45300 | 45250 | 45300 | 45200 | 3886 |
| 477 | 20240322 | 104900 | 110088292000 | 45250 | 45350 | 45450 | 45200 | 14844 |
| 478 | 20240322 | 104800 | 109415799550 | 45350 | 45400 | 45450 | 45350 | 4146 |
| 479 | 20240322 | 104700 | 109227696200 | 45350 | 45400 | 45450 | 45350 | 6377 |
| 480 | 20240322 | 104600 | 108938122050 | 45450 | 45500 | 45500 | 45400 | 11975 |
| 481 | 20240322 | 104500 | 108393784000 | 45500 | 45350 | 45500 | 45350 | 7520 |
| 482 | 20240322 | 104400 | 108052210500 | 45350 | 45400 | 45400 | 45300 | 9329 |
| 483 | 20240322 | 104300 | 107629099450 | 45400 | 45400 | 45450 | 45300 | 6723 |
| 484 | 20240322 | 104200 | 107324013100 | 45400 | 45350 | 45400 | 45300 | 4030 |
| 485 | 20240322 | 104100 | 107141314300 | 45350 | 45250 | 45400 | 45200 | 8399 |
| 486 | 20240322 | 104000 | 106760926500 | 45250 | 45150 | 45250 | 45100 | 6916 |
| 487 | 20240322 | 103900 | 106448476900 | 45100 | 45150 | 45200 | 45100 | 7785 |
| 488 | 20240322 | 103800 | 106097148050 | 45150 | 45150 | 45200 | 45100 | 10608 |
| 489 | 20240322 | 103700 | 105618182300 | 45200 | 45250 | 45250 | 45100 | 26271 |
| 490 | 20240322 | 103600 | 104431683950 | 45200 | 45200 | 45250 | 45150 | 13388 |
| 491 | 20240322 | 103500 | 103826561400 | 45200 | 45200 | 45250 | 45150 | 10634 |
| 492 | 20240322 | 103400 | 103345935600 | 45200 | 45300 | 45350 | 45150 | 44224 |
| 493 | 20240322 | 103300 | 101345706600 | 45300 | 45300 | 45400 | 45300 | 19796 |
| 494 | 20240322 | 103200 | 100448402650 | 45300 | 45500 | 45500 | 45300 | 50149 |
| 495 | 20240322 | 103100 | 98174362200 | 45500 | 45450 | 45600 | 45450 | 13541 |
| 496 | 20240322 | 103000 | 97558104400 | 45500 | 45450 | 45500 | 45450 | 3405 |
| 497 | 20240322 | 102900 | 97403287200 | 45450 | 45400 | 45500 | 45400 | 6443 |
| 498 | 20240322 | 102800 | 97110512550 | 45450 | 45450 | 45500 | 45350 | 5836 |
| 499 | 20240322 | 102700 | 96845395500 | 45450 | 45350 | 45500 | 45350 | 15621 |
| 500 | 20240322 | 102600 | 96136034150 | 45350 | 45450 | 45500 | 45350 | 26486 |
| 501 | 20240322 | 102500 | 94933341400 | 45450 | 45450 | 45500 | 45450 | 3625 |
| 502 | 20240322 | 102400 | 94768578000 | 45450 | 45450 | 45500 | 45400 | 11784 |
| 503 | 20240322 | 102300 | 94232964450 | 45450 | 45550 | 45600 | 45400 | 19589 |
| 504 | 20240322 | 102200 | 93342387600 | 45550 | 45550 | 45600 | 45500 | 8073 |
| 505 | 20240322 | 102100 | 92974670300 | 45550 | 45550 | 45600 | 45500 | 10335 |
| 506 | 20240322 | 102000 | 92503984950 | 45550 | 45500 | 45600 | 45500 | 8537 |
| 507 | 20240322 | 101900 | 92115187150 | 45550 | 45600 | 45600 | 45450 | 14114 |
| 508 | 20240322 | 101800 | 91472951850 | 45550 | 45600 | 45600 | 45450 | 51645 |
| 509 | 20240322 | 101700 | 89122973250 | 45600 | 45700 | 45700 | 45550 | 21636 |
| 510 | 20240322 | 101600 | 88136499950 | 45650 | 45650 | 45700 | 45600 | 7917 |
| 511 | 20240322 | 101500 | 87775172050 | 45650 | 45650 | 45700 | 45600 | 8448 |
| 512 | 20240322 | 101400 | 87389506800 | 45650 | 45650 | 45700 | 45600 | 12379 |
| 513 | 20240322 | 101300 | 86824328800 | 45650 | 45750 | 45800 | 45600 | 20631 |
| 514 | 20240322 | 101200 | 85881979800 | 45750 | 45750 | 45800 | 45650 | 20902 |
| 515 | 20240322 | 101100 | 84926395050 | 45750 | 45850 | 45900 | 45750 | 6768 |
| 516 | 20240322 | 101000 | 84616457600 | 45850 | 45900 | 45950 | 45850 | 4622 |
| 517 | 20240322 | 100900 | 84404407800 | 45950 | 46000 | 46050 | 45850 | 8128 |
| 518 | 20240322 | 100800 | 84030861300 | 46000 | 46050 | 46100 | 46000 | 2569 |
| 519 | 20240322 | 100700 | 83912630200 | 46050 | 45900 | 46050 | 45800 | 7800 |
| 520 | 20240322 | 100600 | 83554360350 | 45900 | 45800 | 45950 | 45800 | 2564 |
| 521 | 20240322 | 100500 | 83436719500 | 45850 | 45900 | 45900 | 45800 | 3390 |
| 522 | 20240322 | 100400 | 83281339100 | 45900 | 45850 | 45950 | 45750 | 12693 |
| 523 | 20240322 | 100300 | 82699649800 | 45850 | 45900 | 45950 | 45850 | 4975 |
| 524 | 20240322 | 100200 | 82471293000 | 45900 | 46000 | 46000 | 45900 | 5594 |
| 525 | 20240322 | 100100 | 82214179450 | 45950 | 45900 | 46050 | 45850 | 3996 |
| 526 | 20240322 | 100000 | 82030535600 | 45850 | 45900 | 45950 | 45800 | 11243 |
| 527 | 20240322 | 095900 | 81515157800 | 45900 | 45900 | 46000 | 45850 | 8706 |
| 528 | 20240322 | 095800 | 81115675050 | 45900 | 46050 | 46050 | 45900 | 10411 |
| 529 | 20240322 | 095700 | 80637157850 | 46050 | 46150 | 46150 | 46000 | 11376 |
| 530 | 20240322 | 095600 | 80113321150 | 46100 | 46050 | 46100 | 46000 | 5638 |
| 531 | 20240322 | 095500 | 79853701400 | 46050 | 46150 | 46150 | 46050 | 6971 |
| 532 | 20240322 | 095400 | 79532321150 | 46150 | 46250 | 46250 | 46000 | 9476 |
| 533 | 20240322 | 095300 | 79095741500 | 46200 | 46200 | 46300 | 46150 | 18504 |
| 534 | 20240322 | 095200 | 78240118950 | 46200 | 45950 | 46200 | 45900 | 11827 |
| 535 | 20240322 | 095100 | 77694650200 | 45900 | 46000 | 46000 | 45850 | 9581 |
| 536 | 20240322 | 095000 | 77254789150 | 46000 | 46100 | 46100 | 46000 | 13787 |
| 537 | 20240322 | 094900 | 76620068100 | 46050 | 46150 | 46150 | 46000 | 12500 |
| 538 | 20240322 | 094800 | 76044233200 | 46100 | 46200 | 46200 | 46100 | 9744 |
| 539 | 20240322 | 094700 | 75594573850 | 46200 | 46100 | 46300 | 46100 | 23847 |
| 540 | 20240322 | 094600 | 74492494850 | 46100 | 46150 | 46250 | 46100 | 26783 |
| 541 | 20240322 | 094500 | 73255534800 | 46200 | 46000 | 46200 | 46000 | 36045 |
| 542 | 20240322 | 094400 | 71594712950 | 46000 | 45850 | 46000 | 45850 | 31088 |
| 543 | 20240322 | 094300 | 70166804450 | 45850 | 45650 | 45900 | 45600 | 21988 |
| 544 | 20240322 | 094200 | 69160339950 | 45650 | 45600 | 45650 | 45550 | 12707 |
| 545 | 20240322 | 094100 | 68581256350 | 45600 | 45700 | 45700 | 45550 | 43676 |
| 546 | 20240322 | 094000 | 66590576250 | 45650 | 45600 | 45700 | 45600 | 12949 |
| 547 | 20240322 | 093900 | 65999550500 | 45600 | 45750 | 45750 | 45600 | 26249 |
| 548 | 20240322 | 093800 | 64800770800 | 45750 | 45700 | 45750 | 45650 | 9997 |
| 549 | 20240322 | 093700 | 64343830500 | 45700 | 45650 | 45750 | 45650 | 22777 |
| 550 | 20240322 | 093600 | 63303508100 | 45650 | 45800 | 45850 | 45650 | 41645 |
| 551 | 20240322 | 093500 | 61400327850 | 45800 | 45800 | 45850 | 45750 | 15552 |
| 552 | 20240322 | 093400 | 60687974550 | 45800 | 45750 | 45900 | 45700 | 14048 |
| 553 | 20240322 | 093300 | 60044968000 | 45750 | 45800 | 45850 | 45750 | 28141 |
| 554 | 20240322 | 093200 | 58756651500 | 45850 | 45900 | 45900 | 45800 | 19353 |
| 555 | 20240322 | 093100 | 57869201300 | 45850 | 45900 | 45950 | 45800 | 40482 |
| 556 | 20240322 | 093000 | 56012734100 | 45900 | 46100 | 46100 | 45900 | 20889 |
| 557 | 20240322 | 092900 | 55052516700 | 46100 | 46000 | 46100 | 45950 | 11465 |
| 558 | 20240322 | 092800 | 54524886450 | 46050 | 45950 | 46050 | 45950 | 12842 |
| 559 | 20240322 | 092700 | 53934081600 | 45950 | 45950 | 46000 | 45850 | 20859 |
| 560 | 20240322 | 092600 | 52976815050 | 45900 | 46150 | 46150 | 45850 | 81345 |
| 561 | 20240322 | 092500 | 49236099900 | 46100 | 46100 | 46150 | 46050 | 18009 |
| 562 | 20240322 | 092400 | 48405920200 | 46150 | 46150 | 46200 | 46100 | 5774 |
| 563 | 20240322 | 092300 | 48139480100 | 46200 | 46200 | 46250 | 46150 | 11509 |
| 564 | 20240322 | 092200 | 47608030050 | 46200 | 46350 | 46400 | 46200 | 16687 |
| 565 | 20240322 | 092100 | 46836206800 | 46400 | 46450 | 46450 | 46350 | 11163 |
| 566 | 20240322 | 092000 | 46318238150 | 46450 | 46400 | 46550 | 46250 | 39236 |
| 567 | 20240322 | 091900 | 44497342350 | 46400 | 46150 | 46400 | 46150 | 11066 |
| 568 | 20240322 | 091800 | 43985190100 | 46200 | 46200 | 46250 | 46150 | 10303 |
| 569 | 20240322 | 091700 | 43509257300 | 46200 | 46100 | 46200 | 46000 | 26792 |
| 570 | 20240322 | 091600 | 42275157100 | 46100 | 46300 | 46350 | 46100 | 23468 |
| 571 | 20240322 | 091500 | 41190534600 | 46300 | 46100 | 46300 | 46050 | 21164 |
| 572 | 20240322 | 091400 | 40213699100 | 46050 | 46150 | 46200 | 46050 | 34637 |
| 573 | 20240322 | 091300 | 38616425050 | 46200 | 46400 | 46400 | 46150 | 24428 |
| 574 | 20240322 | 091200 | 37486356250 | 46400 | 46200 | 46450 | 46200 | 23873 |
| 575 | 20240322 | 091100 | 36379859100 | 46250 | 46150 | 46300 | 46100 | 46117 |
| 576 | 20240322 | 091000 | 34249445550 | 46150 | 46400 | 46450 | 46100 | 79624 |
| 577 | 20240322 | 090900 | 30567932700 | 46400 | 46600 | 46600 | 46300 | 38032 |
| 578 | 20240322 | 090800 | 28802502500 | 46600 | 46400 | 46750 | 46400 | 24075 |
| 579 | 20240322 | 090700 | 27681933900 | 46400 | 46550 | 46600 | 46400 | 47434 |
| 580 | 20240322 | 090600 | 25477687050 | 46550 | 46700 | 46800 | 46550 | 24025 |
| 581 | 20240322 | 090500 | 24357423850 | 46600 | 47150 | 47200 | 46600 | 49057 |
| 582 | 20240322 | 090400 | 22056278650 | 47100 | 47000 | 47250 | 46850 | 43336 |
| 583 | 20240322 | 090300 | 20017026250 | 47000 | 46600 | 47000 | 46450 | 66568 |
| 584 | 20240322 | 090200 | 16906275650 | 46650 | 46600 | 46850 | 46550 | 50983 |
| 585 | 20240322 | 090100 | 14526446650 | 46650 | 46700 | 47150 | 46300 | 118016 |
| 586 | 20240322 | 090000 | 9023776250 | 46700 | 47200 | 47400 | 46650 | 179230 |