32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 3 | 20240321 | 185100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20240321 | 185000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20240321 | 184900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20240321 | 184800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20240321 | 184700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20240321 | 184600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20240321 | 184500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20240321 | 184400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20240321 | 184300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20240321 | 184200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20240321 | 184100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20240321 | 184000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20240321 | 183900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20240321 | 183800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20240321 | 183700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20240321 | 183600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20240321 | 183500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20240321 | 183400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20240321 | 183300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20240321 | 183200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20240321 | 183100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20240321 | 183000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20240321 | 182900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20240321 | 182800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20240321 | 182700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20240321 | 182600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20240321 | 182500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20240321 | 182400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20240321 | 182300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20240321 | 182200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 33 | 20240321 | 182100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20240321 | 182000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20240321 | 181900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20240321 | 181800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20240321 | 181700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20240321 | 181600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20240321 | 181500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20240321 | 181400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20240321 | 181300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20240321 | 181200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20240321 | 181100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20240321 | 181000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20240321 | 180900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20240321 | 180800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20240321 | 180700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20240321 | 180600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20240321 | 180500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20240321 | 180400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20240321 | 180300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20240321 | 180200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20240321 | 180100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20240321 | 180000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20240321 | 175900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20240321 | 175800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20240321 | 175700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20240321 | 175600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20240321 | 175500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20240321 | 175400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20240321 | 175300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20240321 | 175200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 63 | 20240321 | 175100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20240321 | 175000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20240321 | 174900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20240321 | 174800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20240321 | 174700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20240321 | 174600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20240321 | 174500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20240321 | 174400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20240321 | 174300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20240321 | 174200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20240321 | 174100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20240321 | 174000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20240321 | 173900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20240321 | 173800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20240321 | 173700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20240321 | 173600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20240321 | 173500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20240321 | 173400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20240321 | 173300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20240321 | 173200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20240321 | 173100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20240321 | 173000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20240321 | 172900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20240321 | 172800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20240321 | 172700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20240321 | 172600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20240321 | 172500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20240321 | 172400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20240321 | 172300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20240321 | 172200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 93 | 20240321 | 172100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20240321 | 172000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20240321 | 171900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20240321 | 171800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20240321 | 171700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20240321 | 171600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20240321 | 171500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20240321 | 171400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20240321 | 171300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20240321 | 171200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20240321 | 171100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20240321 | 171000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20240321 | 170900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20240321 | 170800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20240321 | 170700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20240321 | 170600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20240321 | 170500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20240321 | 170400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20240321 | 170300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20240321 | 170200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20240321 | 170100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20240321 | 170000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20240321 | 165900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20240321 | 165800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20240321 | 165700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20240321 | 165600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20240321 | 165500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20240321 | 165400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20240321 | 165300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20240321 | 165200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 123 | 20240321 | 165100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20240321 | 165000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20240321 | 164900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20240321 | 164800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20240321 | 164700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20240321 | 164600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20240321 | 164500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20240321 | 164400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20240321 | 164300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20240321 | 164200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20240321 | 164100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20240321 | 164000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20240321 | 163900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20240321 | 163800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20240321 | 163700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20240321 | 163600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20240321 | 163500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20240321 | 163400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20240321 | 163300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20240321 | 163200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20240321 | 163100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20240321 | 163000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20240321 | 162900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20240321 | 162800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20240321 | 162700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20240321 | 162600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20240321 | 162500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20240321 | 162400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20240321 | 162300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20240321 | 162200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 153 | 20240321 | 162100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20240321 | 162000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20240321 | 161900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20240321 | 161800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20240321 | 161700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20240321 | 161600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20240321 | 161500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20240321 | 161400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20240321 | 161300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20240321 | 161200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20240321 | 161100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20240321 | 161000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20240321 | 160900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20240321 | 160800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20240321 | 160700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20240321 | 160600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20240321 | 160500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20240321 | 160400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20240321 | 160300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20240321 | 160200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20240321 | 160100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20240321 | 160000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20240321 | 155900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20240321 | 155800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20240321 | 155700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20240321 | 155600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20240321 | 155500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20240321 | 155400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20240321 | 155300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20240321 | 155200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 183 | 20240321 | 155100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20240321 | 155000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20240321 | 154900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20240321 | 154800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20240321 | 154700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20240321 | 154600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20240321 | 154500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20240321 | 154400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20240321 | 154300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20240321 | 154200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20240321 | 154100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20240321 | 154000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20240321 | 153900 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20240321 | 153800 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20240321 | 153700 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20240321 | 153600 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20240321 | 153500 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20240321 | 153400 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20240321 | 153300 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20240321 | 153200 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20240321 | 153100 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20240321 | 153000 | 20550886350 | 38250 | 38250 | 38250 | 38250 | 12176 |
| 205 | 20240321 | 152900 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20240321 | 152800 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20240321 | 152700 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20240321 | 152600 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20240321 | 152500 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20240321 | 152400 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20240321 | 152300 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20240321 | 152200 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 213 | 20240321 | 152100 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20240321 | 152000 | 20085154350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 215 | 20240321 | 151900 | 20085154350 | 38250 | 38200 | 38250 | 38200 | 743 |
| 216 | 20240321 | 151800 | 20056754900 | 38250 | 38150 | 38250 | 38150 | 2320 |
| 217 | 20240321 | 151700 | 19968207350 | 38150 | 38200 | 38250 | 38150 | 3136 |
| 218 | 20240321 | 151600 | 19848472700 | 38200 | 38200 | 38250 | 38200 | 1986 |
| 219 | 20240321 | 151500 | 19772605400 | 38200 | 38200 | 38300 | 38200 | 4769 |
| 220 | 20240321 | 151400 | 19590150250 | 38250 | 38250 | 38250 | 38200 | 3310 |
| 221 | 20240321 | 151300 | 19463571050 | 38250 | 38250 | 38300 | 38250 | 801 |
| 222 | 20240321 | 151200 | 19432930250 | 38250 | 38300 | 38300 | 38250 | 889 |
| 223 | 20240321 | 151100 | 19398916950 | 38300 | 38200 | 38300 | 38200 | 3349 |
| 224 | 20240321 | 151000 | 19270786450 | 38200 | 38200 | 38250 | 38200 | 1294 |
| 225 | 20240321 | 150900 | 19221315950 | 38200 | 38150 | 38250 | 38150 | 1714 |
| 226 | 20240321 | 150800 | 19155837050 | 38200 | 38150 | 38200 | 38100 | 1077 |
| 227 | 20240321 | 150700 | 19114747050 | 38150 | 38150 | 38200 | 38100 | 2064 |
| 228 | 20240321 | 150600 | 19036009400 | 38150 | 38150 | 38200 | 38150 | 814 |
| 229 | 20240321 | 150500 | 19004930900 | 38100 | 38050 | 38150 | 38050 | 454 |
| 230 | 20240321 | 150400 | 18987619400 | 38100 | 38150 | 38200 | 38100 | 2623 |
| 231 | 20240321 | 150300 | 18887627150 | 38200 | 38150 | 38200 | 38150 | 542 |
| 232 | 20240321 | 150200 | 18866944650 | 38150 | 38100 | 38200 | 38100 | 1735 |
| 233 | 20240321 | 150100 | 18800711900 | 38150 | 38100 | 38150 | 38100 | 438 |
| 234 | 20240321 | 150000 | 18784018600 | 38100 | 38150 | 38200 | 38100 | 775 |
| 235 | 20240321 | 145900 | 18754443700 | 38150 | 38150 | 38200 | 38100 | 754 |
| 236 | 20240321 | 145800 | 18725692100 | 38100 | 38150 | 38150 | 38100 | 1244 |
| 237 | 20240321 | 145700 | 18678288300 | 38150 | 38150 | 38200 | 38150 | 612 |
| 238 | 20240321 | 145600 | 18654940300 | 38150 | 38150 | 38200 | 38100 | 2697 |
| 239 | 20240321 | 145500 | 18552034200 | 38150 | 38150 | 38200 | 38150 | 445 |
| 240 | 20240321 | 145400 | 18535055650 | 38150 | 38150 | 38200 | 38150 | 495 |
| 241 | 20240321 | 145300 | 18516161800 | 38150 | 38150 | 38200 | 38150 | 987 |
| 242 | 20240321 | 145200 | 18478492650 | 38150 | 38200 | 38200 | 38150 | 492 |
| 243 | 20240321 | 145100 | 18459719050 | 38200 | 38150 | 38200 | 38150 | 838 |
| 244 | 20240321 | 145000 | 18427731750 | 38200 | 38100 | 38200 | 38100 | 1958 |
| 245 | 20240321 | 144900 | 18353030100 | 38100 | 38100 | 38150 | 38100 | 629 |
| 246 | 20240321 | 144800 | 18329065000 | 38100 | 38100 | 38150 | 38100 | 385 |
| 247 | 20240321 | 144700 | 18314396200 | 38100 | 38100 | 38100 | 38050 | 471 |
| 248 | 20240321 | 144600 | 18296462050 | 38050 | 38100 | 38150 | 38050 | 946 |
| 249 | 20240321 | 144500 | 18260427550 | 38050 | 38100 | 38150 | 38050 | 1033 |
| 250 | 20240321 | 144400 | 18221076200 | 38100 | 38100 | 38150 | 38100 | 548 |
| 251 | 20240321 | 144300 | 18200192100 | 38150 | 38100 | 38150 | 38050 | 1370 |
| 252 | 20240321 | 144200 | 18147996000 | 38100 | 38100 | 38100 | 38100 | 393 |
| 253 | 20240321 | 144100 | 18133022700 | 38100 | 38150 | 38150 | 38050 | 637 |
| 254 | 20240321 | 144000 | 18108752400 | 38100 | 38100 | 38100 | 38100 | 407 |
| 255 | 20240321 | 143900 | 18093245700 | 38100 | 38100 | 38150 | 38100 | 602 |
| 256 | 20240321 | 143800 | 18070305350 | 38150 | 38100 | 38150 | 38050 | 906 |
| 257 | 20240321 | 143700 | 18035782500 | 38100 | 38050 | 38100 | 38050 | 1557 |
| 258 | 20240321 | 143600 | 17976475250 | 38100 | 38050 | 38150 | 38050 | 922 |
| 259 | 20240321 | 143500 | 17941347100 | 38050 | 38100 | 38150 | 38000 | 266 |
| 260 | 20240321 | 143400 | 17931220550 | 38100 | 38000 | 38100 | 38000 | 3985 |
| 261 | 20240321 | 143300 | 17779584200 | 38000 | 38000 | 38050 | 38000 | 531 |
| 262 | 20240321 | 143200 | 17759405800 | 38000 | 38000 | 38050 | 38000 | 277 |
| 263 | 20240321 | 143100 | 17748879700 | 38050 | 38000 | 38050 | 37950 | 858 |
| 264 | 20240321 | 143000 | 17716275650 | 37950 | 37950 | 38000 | 37950 | 507 |
| 265 | 20240321 | 142900 | 17697024850 | 37950 | 38000 | 38050 | 37950 | 1360 |
| 266 | 20240321 | 142800 | 17645348750 | 37950 | 38000 | 38000 | 37950 | 1747 |
| 267 | 20240321 | 142700 | 17578971350 | 38000 | 38000 | 38050 | 38000 | 896 |
| 268 | 20240321 | 142600 | 17544918000 | 38000 | 38050 | 38100 | 38000 | 290 |
| 269 | 20240321 | 142500 | 17533887500 | 38050 | 38050 | 38050 | 38000 | 1161 |
| 270 | 20240321 | 142400 | 17489739050 | 38050 | 38000 | 38050 | 38000 | 582 |
| 271 | 20240321 | 142300 | 17467602150 | 38000 | 38100 | 38100 | 38000 | 396 |
| 272 | 20240321 | 142200 | 17452536100 | 38050 | 38050 | 38100 | 38000 | 338 |
| 273 | 20240321 | 142100 | 17439676850 | 38000 | 38000 | 38100 | 38000 | 220 |
| 274 | 20240321 | 142000 | 17431310250 | 38050 | 38050 | 38100 | 38050 | 574 |
| 275 | 20240321 | 141900 | 17409469100 | 38050 | 38100 | 38100 | 38050 | 290 |
| 276 | 20240321 | 141800 | 17398431550 | 38100 | 38000 | 38100 | 38000 | 1343 |
| 277 | 20240321 | 141700 | 17347336650 | 38050 | 38000 | 38050 | 38000 | 417 |
| 278 | 20240321 | 141600 | 17331474950 | 38000 | 38000 | 38000 | 38000 | 539 |
| 279 | 20240321 | 141500 | 17310992950 | 38000 | 38000 | 38050 | 38000 | 96 |
| 280 | 20240321 | 141400 | 17307343350 | 38000 | 38000 | 38050 | 38000 | 320 |
| 281 | 20240321 | 141300 | 17295183200 | 38050 | 38000 | 38050 | 38000 | 58 |
| 282 | 20240321 | 141200 | 17292979050 | 38000 | 37950 | 38050 | 37950 | 836 |
| 283 | 20240321 | 141100 | 17261213000 | 38000 | 37950 | 38000 | 37950 | 377 |
| 284 | 20240321 | 141000 | 17246891700 | 38000 | 38000 | 38000 | 37950 | 241 |
| 285 | 20240321 | 140900 | 17237734200 | 38000 | 38000 | 38000 | 37950 | 1865 |
| 286 | 20240321 | 140800 | 17166867100 | 38000 | 38000 | 38050 | 38000 | 87 |
| 287 | 20240321 | 140700 | 17163561050 | 38000 | 38050 | 38050 | 38000 | 261 |
| 288 | 20240321 | 140600 | 17153639150 | 38050 | 38000 | 38050 | 38000 | 93 |
| 289 | 20240321 | 140500 | 17150104950 | 38000 | 38050 | 38050 | 38000 | 246 |
| 290 | 20240321 | 140400 | 17140754750 | 38050 | 37950 | 38050 | 37950 | 2272 |
| 291 | 20240321 | 140300 | 17054431400 | 38000 | 37950 | 38000 | 37950 | 216 |
| 292 | 20240321 | 140200 | 17046228300 | 38000 | 38000 | 38000 | 37950 | 257 |
| 293 | 20240321 | 140100 | 17036465400 | 38000 | 38000 | 38000 | 37950 | 133 |
| 294 | 20240321 | 140000 | 17031415000 | 38000 | 37950 | 38000 | 37950 | 578 |
| 295 | 20240321 | 135900 | 17009461450 | 38000 | 37950 | 38000 | 37950 | 491 |
| 296 | 20240321 | 135800 | 16990813000 | 38000 | 38000 | 38000 | 37950 | 246 |
| 297 | 20240321 | 135700 | 16981465400 | 37950 | 38000 | 38000 | 37950 | 1352 |
| 298 | 20240321 | 135600 | 16930114450 | 38000 | 38050 | 38050 | 37950 | 1694 |
| 299 | 20240321 | 135500 | 16865750200 | 38000 | 37950 | 38000 | 37950 | 880 |
| 300 | 20240321 | 135400 | 16832315650 | 37950 | 37950 | 38000 | 37950 | 219 |
| 301 | 20240321 | 135300 | 16824004050 | 37950 | 37950 | 38000 | 37950 | 563 |
| 302 | 20240321 | 135200 | 16802636700 | 38000 | 38000 | 38000 | 37950 | 581 |
| 303 | 20240321 | 135100 | 16780578850 | 37950 | 37950 | 38000 | 37950 | 118 |
| 304 | 20240321 | 135000 | 16776100050 | 37950 | 37950 | 37950 | 37950 | 342 |
| 305 | 20240321 | 134900 | 16763121150 | 37950 | 37950 | 38000 | 37950 | 223 |
| 306 | 20240321 | 134800 | 16754658050 | 38000 | 37950 | 38000 | 37950 | 311 |
| 307 | 20240321 | 134700 | 16742851250 | 38000 | 38000 | 38000 | 37950 | 138 |
| 308 | 20240321 | 134600 | 16737607950 | 38000 | 38000 | 38000 | 37950 | 707 |
| 309 | 20240321 | 134500 | 16710746200 | 38000 | 38000 | 38000 | 37950 | 145 |
| 310 | 20240321 | 134400 | 16705237850 | 38000 | 37950 | 38050 | 37950 | 590 |
| 311 | 20240321 | 134300 | 16682815600 | 38000 | 38050 | 38050 | 37950 | 4732 |
| 312 | 20240321 | 134200 | 16503127500 | 38050 | 38100 | 38100 | 38050 | 720 |
| 313 | 20240321 | 134100 | 16475704550 | 38150 | 38100 | 38150 | 38050 | 502 |
| 314 | 20240321 | 134000 | 16456581300 | 38050 | 38100 | 38100 | 38050 | 104 |
| 315 | 20240321 | 133900 | 16452623900 | 38100 | 38050 | 38100 | 38050 | 205 |
| 316 | 20240321 | 133800 | 16444823550 | 38050 | 38050 | 38100 | 38050 | 177 |
| 317 | 20240321 | 133700 | 16438088200 | 38050 | 38050 | 38100 | 38050 | 683 |
| 318 | 20240321 | 133600 | 16412077400 | 38050 | 38050 | 38100 | 38050 | 337 |
| 319 | 20240321 | 133500 | 16399251600 | 38050 | 38100 | 38100 | 38050 | 212 |
| 320 | 20240321 | 133400 | 16391179300 | 38050 | 38000 | 38050 | 38000 | 67 |
| 321 | 20240321 | 133300 | 16388630000 | 38000 | 38000 | 38050 | 38000 | 318 |
| 322 | 20240321 | 133200 | 16376545700 | 38100 | 38050 | 38150 | 38050 | 1608 |
| 323 | 20240321 | 133100 | 16315309600 | 38050 | 38000 | 38050 | 38000 | 97 |
| 324 | 20240321 | 133000 | 16311623550 | 38050 | 38000 | 38050 | 38000 | 144 |
| 325 | 20240321 | 132900 | 16306149650 | 38000 | 38000 | 38050 | 38000 | 254 |
| 326 | 20240321 | 132800 | 16296491900 | 38050 | 38000 | 38050 | 37950 | 2809 |
| 327 | 20240321 | 132700 | 16189764250 | 38050 | 38000 | 38050 | 38000 | 425 |
| 328 | 20240321 | 132600 | 16173608300 | 38000 | 38050 | 38050 | 38000 | 694 |
| 329 | 20240321 | 132500 | 16147233400 | 38000 | 38000 | 38000 | 37950 | 702 |
| 330 | 20240321 | 132400 | 16120559450 | 37950 | 38000 | 38000 | 37950 | 188 |
| 331 | 20240321 | 132300 | 16113419200 | 38000 | 37950 | 38000 | 37950 | 673 |
| 332 | 20240321 | 132200 | 16087845700 | 37950 | 38000 | 38050 | 37950 | 358 |
| 333 | 20240321 | 132100 | 16074243500 | 38000 | 37950 | 38000 | 37950 | 508 |
| 334 | 20240321 | 132000 | 16054946550 | 38000 | 38000 | 38000 | 37950 | 328 |
| 335 | 20240321 | 131900 | 16042494600 | 38000 | 37950 | 38000 | 37900 | 226 |
| 336 | 20240321 | 131800 | 16033913450 | 37950 | 37950 | 38000 | 37950 | 331 |
| 337 | 20240321 | 131700 | 16021351450 | 38000 | 38000 | 38050 | 37950 | 546 |
| 338 | 20240321 | 131600 | 16000605550 | 38000 | 37950 | 38000 | 37950 | 166 |
| 339 | 20240321 | 131500 | 15994303100 | 37950 | 37950 | 38000 | 37950 | 175 |
| 340 | 20240321 | 131400 | 15987661700 | 37950 | 37950 | 38000 | 37950 | 251 |
| 341 | 20240321 | 131300 | 15978135850 | 37950 | 37950 | 38000 | 37950 | 228 |
| 342 | 20240321 | 131200 | 15969482700 | 38000 | 37900 | 38000 | 37900 | 921 |
| 343 | 20240321 | 131100 | 15934521600 | 37950 | 37900 | 37950 | 37900 | 194 |
| 344 | 20240321 | 131000 | 15927168950 | 37950 | 37900 | 37950 | 37900 | 445 |
| 345 | 20240321 | 130900 | 15910303350 | 37950 | 37950 | 37950 | 37900 | 240 |
| 346 | 20240321 | 130800 | 15901197400 | 37900 | 37900 | 37950 | 37900 | 348 |
| 347 | 20240321 | 130700 | 15888002750 | 37900 | 37900 | 37950 | 37900 | 719 |
| 348 | 20240321 | 130600 | 15860752250 | 37950 | 37900 | 37950 | 37900 | 275 |
| 349 | 20240321 | 130500 | 15850322650 | 37950 | 37900 | 37950 | 37900 | 939 |
| 350 | 20240321 | 130400 | 15814717650 | 37900 | 37950 | 37950 | 37900 | 134 |
| 351 | 20240321 | 130300 | 15809633700 | 37900 | 37900 | 37950 | 37900 | 247 |
| 352 | 20240321 | 130200 | 15800267400 | 37950 | 37950 | 38000 | 37950 | 627 |
| 353 | 20240321 | 130100 | 15776472650 | 37950 | 37900 | 38000 | 37900 | 156 |
| 354 | 20240321 | 130000 | 15770554750 | 37900 | 37950 | 38000 | 37900 | 669 |
| 355 | 20240321 | 125900 | 15745191800 | 37950 | 37950 | 38000 | 37950 | 256 |
| 356 | 20240321 | 125800 | 15735476000 | 37950 | 38050 | 38050 | 37950 | 426 |
| 357 | 20240321 | 125700 | 15719287700 | 38050 | 38000 | 38050 | 38000 | 458 |
| 358 | 20240321 | 125600 | 15701867200 | 38000 | 37900 | 38000 | 37900 | 1815 |
| 359 | 20240321 | 125500 | 15632956800 | 37950 | 37950 | 38000 | 37900 | 1251 |
| 360 | 20240321 | 125400 | 15585484750 | 37950 | 37950 | 38000 | 37850 | 5686 |
| 361 | 20240321 | 125300 | 15369912450 | 37950 | 38000 | 38050 | 37950 | 1795 |
| 362 | 20240321 | 125200 | 15301702100 | 38000 | 38050 | 38050 | 38000 | 2416 |
| 363 | 20240321 | 125100 | 15209791500 | 38050 | 38100 | 38100 | 38050 | 361 |
| 364 | 20240321 | 125000 | 15196051600 | 38100 | 38100 | 38150 | 38100 | 1090 |
| 365 | 20240321 | 124900 | 15154519250 | 38100 | 38100 | 38150 | 38100 | 445 |
| 366 | 20240321 | 124800 | 15137546550 | 38150 | 38100 | 38150 | 38100 | 128 |
| 367 | 20240321 | 124700 | 15132668200 | 38150 | 38150 | 38150 | 38100 | 253 |
| 368 | 20240321 | 124600 | 15123020850 | 38100 | 38100 | 38200 | 38100 | 3523 |
| 369 | 20240321 | 124500 | 14988693300 | 38100 | 38100 | 38150 | 38100 | 271 |
| 370 | 20240321 | 124400 | 14978361550 | 38150 | 38150 | 38200 | 38100 | 268 |
| 371 | 20240321 | 124300 | 14968139200 | 38150 | 38200 | 38200 | 38150 | 188 |
| 372 | 20240321 | 124200 | 14960966350 | 38200 | 38150 | 38200 | 38150 | 118 |
| 373 | 20240321 | 124100 | 14956462700 | 38150 | 38150 | 38200 | 38150 | 144 |
| 374 | 20240321 | 124000 | 14950968700 | 38150 | 38150 | 38200 | 38150 | 170 |
| 375 | 20240321 | 123900 | 14944482600 | 38150 | 38150 | 38200 | 38150 | 93 |
| 376 | 20240321 | 123800 | 14940933350 | 38150 | 38200 | 38200 | 38150 | 283 |
| 377 | 20240321 | 123700 | 14930136450 | 38200 | 38200 | 38200 | 38150 | 573 |
| 378 | 20240321 | 123600 | 14908256200 | 38200 | 38150 | 38200 | 38150 | 164 |
| 379 | 20240321 | 123500 | 14901992550 | 38150 | 38150 | 38200 | 38100 | 891 |
| 380 | 20240321 | 123400 | 14868030500 | 38200 | 38100 | 38200 | 38100 | 387 |
| 381 | 20240321 | 123300 | 14853266650 | 38150 | 38100 | 38150 | 38100 | 126 |
| 382 | 20240321 | 123200 | 14848464400 | 38150 | 38200 | 38200 | 38100 | 281 |
| 383 | 20240321 | 123100 | 14837741900 | 38150 | 38050 | 38200 | 38050 | 1238 |
| 384 | 20240321 | 123000 | 14790524200 | 38100 | 38100 | 38150 | 38100 | 504 |
| 385 | 20240321 | 122900 | 14771320350 | 38100 | 38050 | 38150 | 38050 | 1373 |
| 386 | 20240321 | 122800 | 14719010150 | 38050 | 38050 | 38100 | 38050 | 121 |
| 387 | 20240321 | 122700 | 14714405750 | 38100 | 38100 | 38150 | 38050 | 1817 |
| 388 | 20240321 | 122600 | 14645191600 | 38050 | 38050 | 38100 | 38000 | 474 |
| 389 | 20240321 | 122500 | 14627156200 | 38100 | 38050 | 38100 | 38050 | 99 |
| 390 | 20240321 | 122400 | 14623388800 | 38050 | 38050 | 38100 | 38050 | 358 |
| 391 | 20240321 | 122300 | 14609765200 | 38100 | 38050 | 38100 | 38050 | 335 |
| 392 | 20240321 | 122200 | 14597018250 | 38050 | 38100 | 38100 | 38050 | 1438 |
| 393 | 20240321 | 122100 | 14542288600 | 38050 | 38050 | 38100 | 38050 | 50 |
| 394 | 20240321 | 122000 | 14540384450 | 38050 | 38100 | 38100 | 38050 | 419 |
| 395 | 20240321 | 121900 | 14524425450 | 38150 | 38150 | 38200 | 38100 | 752 |
| 396 | 20240321 | 121800 | 14495738050 | 38200 | 38150 | 38200 | 38150 | 144 |
| 397 | 20240321 | 121700 | 14490242800 | 38150 | 38100 | 38200 | 38100 | 465 |
| 398 | 20240321 | 121600 | 14472505900 | 38150 | 38100 | 38150 | 38100 | 214 |
| 399 | 20240321 | 121500 | 14464352200 | 38100 | 38100 | 38150 | 38100 | 244 |
| 400 | 20240321 | 121400 | 14455054200 | 38100 | 38100 | 38150 | 38100 | 231 |
| 401 | 20240321 | 121300 | 14446252900 | 38150 | 38150 | 38250 | 38100 | 1085 |
| 402 | 20240321 | 121200 | 14404852100 | 38150 | 38150 | 38250 | 38150 | 119 |
| 403 | 20240321 | 121100 | 14400310250 | 38200 | 38200 | 38300 | 38200 | 210 |
| 404 | 20240321 | 121000 | 14392281600 | 38200 | 38250 | 38300 | 38200 | 123 |
| 405 | 20240321 | 120900 | 14387578300 | 38250 | 38200 | 38300 | 38200 | 782 |
| 406 | 20240321 | 120800 | 14357692300 | 38250 | 38300 | 38350 | 38250 | 477 |
| 407 | 20240321 | 120700 | 14339425200 | 38300 | 38300 | 38350 | 38300 | 721 |
| 408 | 20240321 | 120600 | 14311780800 | 38300 | 38250 | 38350 | 38250 | 414 |
| 409 | 20240321 | 120500 | 14295921100 | 38300 | 38250 | 38350 | 38200 | 2458 |
| 410 | 20240321 | 120400 | 14201855400 | 38250 | 38150 | 38250 | 38150 | 570 |
| 411 | 20240321 | 120300 | 14180089300 | 38150 | 38250 | 38250 | 38150 | 182 |
| 412 | 20240321 | 120200 | 14173134750 | 38200 | 38200 | 38300 | 38200 | 631 |
| 413 | 20240321 | 120100 | 14149004200 | 38200 | 38200 | 38250 | 38200 | 721 |
| 414 | 20240321 | 120000 | 14121458900 | 38200 | 38200 | 38250 | 38150 | 434 |
| 415 | 20240321 | 115900 | 14104876150 | 38200 | 38200 | 38250 | 38150 | 1080 |
| 416 | 20240321 | 115800 | 14063654550 | 38150 | 38100 | 38200 | 38100 | 1699 |
| 417 | 20240321 | 115700 | 13998774000 | 38100 | 38100 | 38150 | 38100 | 926 |
| 418 | 20240321 | 115600 | 13963488450 | 38150 | 38150 | 38200 | 38100 | 1080 |
| 419 | 20240321 | 115500 | 13922286450 | 38100 | 38100 | 38200 | 38050 | 315 |
| 420 | 20240321 | 115400 | 13910278250 | 38200 | 38100 | 38200 | 38100 | 1440 |
| 421 | 20240321 | 115300 | 13855339900 | 38150 | 38050 | 38150 | 38050 | 232 |
| 422 | 20240321 | 115200 | 13846498500 | 38100 | 38100 | 38150 | 38050 | 360 |
| 423 | 20240321 | 115100 | 13832784400 | 38100 | 38100 | 38150 | 38100 | 406 |
| 424 | 20240321 | 115000 | 13817314650 | 38100 | 38100 | 38150 | 38050 | 392 |
| 425 | 20240321 | 114900 | 13802384750 | 38100 | 38150 | 38150 | 38100 | 172 |
| 426 | 20240321 | 114800 | 13795831000 | 38150 | 38050 | 38150 | 38050 | 649 |
| 427 | 20240321 | 114700 | 13771100450 | 38100 | 38050 | 38150 | 38050 | 930 |
| 428 | 20240321 | 114600 | 13735684950 | 38050 | 38100 | 38100 | 38050 | 297 |
| 429 | 20240321 | 114500 | 13724383100 | 38100 | 38150 | 38150 | 38000 | 4152 |
| 430 | 20240321 | 114400 | 13566323900 | 38150 | 38150 | 38200 | 38150 | 97 |
| 431 | 20240321 | 114300 | 13562620900 | 38200 | 38150 | 38200 | 38150 | 143 |
| 432 | 20240321 | 114200 | 13557164850 | 38150 | 38150 | 38200 | 38150 | 232 |
| 433 | 20240321 | 114100 | 13548312050 | 38200 | 38150 | 38200 | 38150 | 196 |
| 434 | 20240321 | 114000 | 13540828850 | 38150 | 38200 | 38200 | 38150 | 870 |
| 435 | 20240321 | 113900 | 13507633750 | 38200 | 38150 | 38250 | 38150 | 94 |
| 436 | 20240321 | 113800 | 13504044850 | 38150 | 38250 | 38250 | 38150 | 478 |
| 437 | 20240321 | 113700 | 13485782700 | 38200 | 38300 | 38300 | 38200 | 767 |
| 438 | 20240321 | 113600 | 13456436650 | 38350 | 38250 | 38350 | 38200 | 1476 |
| 439 | 20240321 | 113500 | 13400002800 | 38300 | 38250 | 38350 | 38200 | 942 |
| 440 | 20240321 | 113400 | 13363953850 | 38250 | 38250 | 38350 | 38250 | 189 |
| 441 | 20240321 | 113300 | 13356718850 | 38200 | 38250 | 38350 | 38200 | 670 |
| 442 | 20240321 | 113200 | 13331059300 | 38250 | 38200 | 38300 | 38200 | 1333 |
| 443 | 20240321 | 113100 | 13280093000 | 38200 | 38200 | 38250 | 38200 | 223 |
| 444 | 20240321 | 113000 | 13271573900 | 38200 | 38200 | 38250 | 38200 | 432 |
| 445 | 20240321 | 112900 | 13255066350 | 38250 | 38250 | 38250 | 38200 | 356 |
| 446 | 20240321 | 112800 | 13241462550 | 38250 | 38350 | 38350 | 38250 | 553 |
| 447 | 20240321 | 112700 | 13220289350 | 38350 | 38350 | 38450 | 38350 | 1151 |
| 448 | 20240321 | 112600 | 13176123500 | 38400 | 38450 | 38450 | 38400 | 1307 |
| 449 | 20240321 | 112500 | 13125934250 | 38400 | 38500 | 38500 | 38400 | 1669 |
| 450 | 20240321 | 112400 | 13061778900 | 38450 | 38400 | 38500 | 38400 | 1931 |
| 451 | 20240321 | 112300 | 12987527800 | 38450 | 38450 | 38500 | 38400 | 2954 |
| 452 | 20240321 | 112200 | 12873939800 | 38450 | 38450 | 38500 | 38350 | 5114 |
| 453 | 20240321 | 112100 | 12677481050 | 38450 | 38350 | 38450 | 38350 | 2985 |
| 454 | 20240321 | 112000 | 12562727900 | 38450 | 38300 | 38450 | 38300 | 6932 |
| 455 | 20240321 | 111900 | 12296578500 | 38350 | 38350 | 38350 | 38250 | 1004 |
| 456 | 20240321 | 111800 | 12258100600 | 38350 | 38300 | 38400 | 38300 | 1387 |
| 457 | 20240321 | 111700 | 12204911400 | 38300 | 38300 | 38400 | 38300 | 4886 |
| 458 | 20240321 | 111600 | 12017548750 | 38350 | 38300 | 38350 | 38250 | 933 |
| 459 | 20240321 | 111500 | 11981814750 | 38300 | 38350 | 38400 | 38250 | 4478 |
| 460 | 20240321 | 111400 | 11810279400 | 38350 | 38400 | 38400 | 38300 | 3302 |
| 461 | 20240321 | 111300 | 11683599100 | 38400 | 38300 | 38400 | 38300 | 10855 |
| 462 | 20240321 | 111200 | 11267096050 | 38300 | 38200 | 38350 | 38200 | 7732 |
| 463 | 20240321 | 111100 | 10971049000 | 38200 | 38100 | 38250 | 38100 | 3670 |
| 464 | 20240321 | 111000 | 10830880850 | 38150 | 38050 | 38150 | 38050 | 1284 |
| 465 | 20240321 | 110900 | 10781934850 | 38050 | 38000 | 38050 | 38000 | 762 |
| 466 | 20240321 | 110800 | 10752941900 | 38050 | 37950 | 38050 | 37900 | 1005 |
| 467 | 20240321 | 110700 | 10714800300 | 37950 | 37950 | 38000 | 37950 | 419 |
| 468 | 20240321 | 110600 | 10698892000 | 37950 | 37950 | 38000 | 37950 | 1970 |
| 469 | 20240321 | 110500 | 10624046050 | 37950 | 38000 | 38000 | 37950 | 559 |
| 470 | 20240321 | 110400 | 10602831200 | 37950 | 37950 | 38000 | 37950 | 134 |
| 471 | 20240321 | 110300 | 10597745700 | 37950 | 37950 | 38000 | 37900 | 1038 |
| 472 | 20240321 | 110200 | 10558311200 | 37950 | 37950 | 38000 | 37900 | 1065 |
| 473 | 20240321 | 110100 | 10517893100 | 37950 | 37900 | 38000 | 37850 | 2136 |
| 474 | 20240321 | 110000 | 10436888100 | 37900 | 37800 | 37900 | 37800 | 1864 |
| 475 | 20240321 | 105900 | 10366320900 | 37850 | 37800 | 37850 | 37800 | 163 |
| 476 | 20240321 | 105800 | 10360156250 | 37800 | 37850 | 37850 | 37750 | 589 |
| 477 | 20240321 | 105700 | 10337885900 | 37800 | 37800 | 37800 | 37750 | 437 |
| 478 | 20240321 | 105600 | 10321372000 | 37750 | 37800 | 37800 | 37750 | 1070 |
| 479 | 20240321 | 105500 | 10280950000 | 37800 | 37800 | 37850 | 37750 | 1179 |
| 480 | 20240321 | 105400 | 10236384500 | 37800 | 37800 | 37850 | 37800 | 167 |
| 481 | 20240321 | 105300 | 10230071350 | 37850 | 37800 | 37850 | 37800 | 543 |
| 482 | 20240321 | 105200 | 10209535250 | 37800 | 37800 | 37850 | 37750 | 531 |
| 483 | 20240321 | 105100 | 10189466350 | 37750 | 37750 | 37800 | 37750 | 919 |
| 484 | 20240321 | 105000 | 10154773550 | 37800 | 37800 | 37850 | 37800 | 223 |
| 485 | 20240321 | 104900 | 10146343650 | 37800 | 37800 | 37900 | 37750 | 1971 |
| 486 | 20240321 | 104800 | 10071798150 | 37800 | 37800 | 37850 | 37800 | 619 |
| 487 | 20240321 | 104700 | 10048396700 | 37850 | 37800 | 37850 | 37800 | 81 |
| 488 | 20240321 | 104600 | 10045332300 | 37850 | 37800 | 37850 | 37750 | 539 |
| 489 | 20240321 | 104500 | 10024957750 | 37800 | 37750 | 37800 | 37750 | 682 |
| 490 | 20240321 | 104400 | 9999205950 | 37750 | 37750 | 37800 | 37750 | 457 |
| 491 | 20240321 | 104300 | 9981951750 | 37800 | 37800 | 37800 | 37750 | 274 |
| 492 | 20240321 | 104200 | 9971594850 | 37750 | 37750 | 37800 | 37750 | 1077 |
| 493 | 20240321 | 104100 | 9930924400 | 37750 | 37850 | 37900 | 37750 | 4571 |
| 494 | 20240321 | 104000 | 9758095000 | 37850 | 37850 | 37900 | 37850 | 321 |
| 495 | 20240321 | 103900 | 9745943900 | 37850 | 37750 | 37900 | 37750 | 405 |
| 496 | 20240321 | 103800 | 9730625700 | 37800 | 37750 | 37850 | 37750 | 1160 |
| 497 | 20240321 | 103700 | 9686740850 | 37750 | 37850 | 37900 | 37750 | 3413 |
| 498 | 20240321 | 103600 | 9557640600 | 37850 | 37800 | 37900 | 37800 | 1215 |
| 499 | 20240321 | 103500 | 9511676650 | 37850 | 37900 | 37900 | 37800 | 2859 |
| 500 | 20240321 | 103400 | 9403433150 | 37900 | 37900 | 37950 | 37900 | 1373 |
| 501 | 20240321 | 103300 | 9351395850 | 37900 | 37900 | 37950 | 37900 | 111 |
| 502 | 20240321 | 103200 | 9347187750 | 37900 | 38000 | 38000 | 37900 | 4167 |
| 503 | 20240321 | 103100 | 9188979000 | 38000 | 38000 | 38050 | 38000 | 408 |
| 504 | 20240321 | 103000 | 9173473550 | 38000 | 38000 | 38050 | 37950 | 1055 |
| 505 | 20240321 | 102900 | 9133386000 | 38000 | 38050 | 38050 | 38000 | 350 |
| 506 | 20240321 | 102800 | 9120084350 | 38050 | 38050 | 38100 | 38000 | 3405 |
| 507 | 20240321 | 102700 | 8990620750 | 38050 | 38200 | 38250 | 38050 | 5427 |
| 508 | 20240321 | 102600 | 8783712400 | 38200 | 38250 | 38250 | 38200 | 1022 |
| 509 | 20240321 | 102500 | 8744631900 | 38250 | 38250 | 38300 | 38250 | 1244 |
| 510 | 20240321 | 102400 | 8697045450 | 38250 | 38250 | 38300 | 38250 | 899 |
| 511 | 20240321 | 102300 | 8662637650 | 38250 | 38150 | 38300 | 38150 | 7556 |
| 512 | 20240321 | 102200 | 8373508350 | 38150 | 38150 | 38200 | 38150 | 1274 |
| 513 | 20240321 | 102100 | 8324853050 | 38150 | 38100 | 38200 | 38100 | 1436 |
| 514 | 20240321 | 102000 | 8270063750 | 38150 | 38150 | 38200 | 38100 | 2380 |
| 515 | 20240321 | 101900 | 8179251150 | 38200 | 38100 | 38200 | 38100 | 10316 |
| 516 | 20240321 | 101800 | 7785872600 | 38050 | 38000 | 38100 | 38000 | 1757 |
| 517 | 20240321 | 101700 | 7719020550 | 38050 | 38050 | 38050 | 37950 | 1779 |
| 518 | 20240321 | 101600 | 7651414450 | 38050 | 38000 | 38100 | 38000 | 1504 |
| 519 | 20240321 | 101500 | 7594185650 | 38000 | 38000 | 38050 | 37950 | 509 |
| 520 | 20240321 | 101400 | 7574836400 | 38000 | 38000 | 38050 | 38000 | 727 |
| 521 | 20240321 | 101300 | 7547209950 | 38000 | 38000 | 38050 | 38000 | 675 |
| 522 | 20240321 | 101200 | 7521557350 | 38000 | 37900 | 38000 | 37900 | 2213 |
| 523 | 20240321 | 101100 | 7437520850 | 37900 | 37850 | 37950 | 37850 | 712 |
| 524 | 20240321 | 101000 | 7410535350 | 37850 | 37850 | 37850 | 37800 | 505 |
| 525 | 20240321 | 100900 | 7391433300 | 37800 | 37800 | 37900 | 37800 | 836 |
| 526 | 20240321 | 100800 | 7359820700 | 37850 | 37900 | 37900 | 37800 | 1891 |
| 527 | 20240321 | 100700 | 7288249650 | 37850 | 37850 | 37900 | 37850 | 248 |
| 528 | 20240321 | 100600 | 7278861000 | 37900 | 37850 | 37900 | 37800 | 1038 |
| 529 | 20240321 | 100500 | 7239569100 | 37850 | 37950 | 37950 | 37850 | 322 |
| 530 | 20240321 | 100400 | 7227367050 | 37900 | 37900 | 37950 | 37900 | 278 |
| 531 | 20240321 | 100300 | 7216829500 | 37950 | 37850 | 37950 | 37850 | 249 |
| 532 | 20240321 | 100200 | 7207387900 | 37900 | 37900 | 37950 | 37900 | 479 |
| 533 | 20240321 | 100100 | 7189232100 | 37950 | 37900 | 38000 | 37850 | 783 |
| 534 | 20240321 | 100000 | 7159529500 | 37900 | 37850 | 37900 | 37850 | 1292 |
| 535 | 20240321 | 095900 | 7110585150 | 37850 | 37900 | 37950 | 37850 | 1493 |
| 536 | 20240321 | 095800 | 7054023000 | 37900 | 37950 | 37950 | 37900 | 3350 |
| 537 | 20240321 | 095700 | 6926978900 | 37950 | 38050 | 38100 | 37950 | 3874 |
| 538 | 20240321 | 095600 | 6779731450 | 38050 | 38050 | 38100 | 38050 | 669 |
| 539 | 20240321 | 095500 | 6754269500 | 38050 | 38000 | 38100 | 38000 | 2533 |
| 540 | 20240321 | 095400 | 6657904800 | 38050 | 38000 | 38050 | 38000 | 1525 |
| 541 | 20240321 | 095300 | 6599949000 | 38000 | 38050 | 38050 | 38000 | 263 |
| 542 | 20240321 | 095200 | 6589951100 | 38050 | 38050 | 38100 | 38000 | 925 |
| 543 | 20240321 | 095100 | 6554754600 | 38050 | 38000 | 38100 | 37950 | 3389 |
| 544 | 20240321 | 095000 | 6425928850 | 38000 | 37950 | 38050 | 37950 | 704 |
| 545 | 20240321 | 094900 | 6399175200 | 37950 | 38000 | 38050 | 37950 | 1283 |
| 546 | 20240321 | 094800 | 6350423400 | 38050 | 38000 | 38050 | 37950 | 561 |
| 547 | 20240321 | 094700 | 6329112450 | 38050 | 38000 | 38050 | 38000 | 932 |
| 548 | 20240321 | 094600 | 6293690300 | 37950 | 38000 | 38000 | 37950 | 160 |
| 549 | 20240321 | 094500 | 6287611150 | 38000 | 37950 | 38050 | 37950 | 2105 |
| 550 | 20240321 | 094400 | 6207625000 | 38000 | 38000 | 38000 | 37950 | 658 |
| 551 | 20240321 | 094300 | 6182628500 | 38000 | 38000 | 38050 | 38000 | 988 |
| 552 | 20240321 | 094200 | 6145073650 | 38000 | 38050 | 38100 | 37950 | 591 |
| 553 | 20240321 | 094100 | 6122601350 | 38100 | 38100 | 38150 | 38100 | 1346 |
| 554 | 20240321 | 094000 | 6071271400 | 38150 | 38050 | 38150 | 38000 | 2866 |
| 555 | 20240321 | 093900 | 5962079950 | 38100 | 38100 | 38150 | 38050 | 1959 |
| 556 | 20240321 | 093800 | 5887434850 | 38100 | 38000 | 38150 | 37900 | 5370 |
| 557 | 20240321 | 093700 | 5683066150 | 37950 | 37950 | 38050 | 37900 | 3306 |
| 558 | 20240321 | 093600 | 5557459800 | 37950 | 37900 | 38000 | 37900 | 1181 |
| 559 | 20240321 | 093500 | 5512670350 | 37900 | 37950 | 38000 | 37850 | 564 |
| 560 | 20240321 | 093400 | 5491287750 | 38000 | 38000 | 38050 | 37800 | 963 |
| 561 | 20240321 | 093300 | 5454775900 | 38000 | 37850 | 38000 | 37850 | 7461 |
| 562 | 20240321 | 093200 | 5171627550 | 37850 | 37850 | 37900 | 37850 | 902 |
| 563 | 20240321 | 093100 | 5137462050 | 37900 | 38000 | 38000 | 37800 | 4294 |
| 564 | 20240321 | 093000 | 4974849850 | 37950 | 38050 | 38050 | 37900 | 1606 |
| 565 | 20240321 | 092900 | 4913872650 | 38050 | 38100 | 38100 | 38050 | 7313 |
| 566 | 20240321 | 092800 | 4635396300 | 38050 | 38000 | 38100 | 38000 | 5050 |
| 567 | 20240321 | 092700 | 4443183650 | 38000 | 37900 | 38050 | 37850 | 5435 |
| 568 | 20240321 | 092600 | 4237023200 | 37900 | 37950 | 38000 | 37900 | 4273 |
| 569 | 20240321 | 092500 | 4074839150 | 37950 | 38000 | 38100 | 37950 | 2781 |
| 570 | 20240321 | 092400 | 3969172200 | 38050 | 38050 | 38100 | 38000 | 4240 |
| 571 | 20240321 | 092300 | 3807821350 | 38100 | 37800 | 38100 | 37800 | 17491 |
| 572 | 20240321 | 092200 | 3143913150 | 37800 | 37800 | 37850 | 37800 | 2412 |
| 573 | 20240321 | 092100 | 3052703200 | 37850 | 37700 | 37850 | 37700 | 6556 |
| 574 | 20240321 | 092000 | 2805047000 | 37750 | 37650 | 37750 | 37650 | 4529 |
| 575 | 20240321 | 091900 | 2634296800 | 37600 | 37600 | 37650 | 37550 | 4446 |
| 576 | 20240321 | 091800 | 2467116250 | 37650 | 37500 | 37650 | 37500 | 2216 |
| 577 | 20240321 | 091700 | 2383891650 | 37500 | 37650 | 37650 | 37500 | 4026 |
| 578 | 20240321 | 091600 | 2232511150 | 37650 | 37650 | 37700 | 37650 | 815 |
| 579 | 20240321 | 091500 | 2201820450 | 37700 | 37650 | 37700 | 37600 | 1361 |
| 580 | 20240321 | 091400 | 2150572300 | 37700 | 37750 | 37800 | 37450 | 5411 |
| 581 | 20240321 | 091300 | 1946603200 | 37750 | 37550 | 37750 | 37500 | 6881 |
| 582 | 20240321 | 091200 | 1687852600 | 37550 | 37500 | 37550 | 37500 | 1088 |
| 583 | 20240321 | 091100 | 1647040200 | 37500 | 37350 | 37550 | 37350 | 9280 |
| 584 | 20240321 | 091000 | 1299266200 | 37350 | 37400 | 37400 | 37350 | 2436 |
| 585 | 20240321 | 090900 | 1208243400 | 37400 | 37400 | 37450 | 37400 | 1368 |
| 586 | 20240321 | 090800 | 1157066700 | 37400 | 37450 | 37500 | 37400 | 1105 |
| 587 | 20240321 | 090700 | 1115682800 | 37450 | 37450 | 37500 | 37400 | 3424 |
| 588 | 20240321 | 090600 | 987455500 | 37400 | 37400 | 37450 | 37400 | 1776 |
| 589 | 20240321 | 090500 | 921029750 | 37400 | 37300 | 37450 | 37300 | 4093 |
| 590 | 20240321 | 090400 | 768034450 | 37350 | 37200 | 37350 | 37200 | 4960 |
| 591 | 20240321 | 090300 | 583189700 | 37200 | 37250 | 37250 | 37200 | 2293 |
| 592 | 20240321 | 090200 | 497825500 | 37250 | 37250 | 37300 | 37100 | 1528 |
| 593 | 20240321 | 090100 | 440945750 | 37250 | 37050 | 37350 | 37050 | 4765 |
| 594 | 20240321 | 090000 | 263344400 | 37000 | 36900 | 37300 | 36900 | 7087 |