32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 3 | 20240321 | 185000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240321 | 184900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240321 | 184800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240321 | 184700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240321 | 184600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240321 | 184500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240321 | 184400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240321 | 184300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240321 | 184200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240321 | 184100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240321 | 184000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240321 | 183900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240321 | 183800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240321 | 183700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240321 | 183600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240321 | 183500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240321 | 183400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240321 | 183300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240321 | 183200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240321 | 183100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240321 | 183000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240321 | 182900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240321 | 182800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240321 | 182700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240321 | 182600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240321 | 182500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240321 | 182400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240321 | 182300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240321 | 182200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240321 | 182100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 33 | 20240321 | 182000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240321 | 181900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240321 | 181800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240321 | 181700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240321 | 181600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240321 | 181500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240321 | 181400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240321 | 181300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240321 | 181200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240321 | 181100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240321 | 181000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240321 | 180900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240321 | 180800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240321 | 180700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240321 | 180600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240321 | 180500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240321 | 180400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240321 | 180300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240321 | 180200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240321 | 180100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240321 | 180000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240321 | 175900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240321 | 175800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240321 | 175700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240321 | 175600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240321 | 175500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240321 | 175400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240321 | 175300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240321 | 175200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240321 | 175100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 63 | 20240321 | 175000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240321 | 174900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240321 | 174800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240321 | 174700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240321 | 174600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240321 | 174500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240321 | 174400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240321 | 174300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240321 | 174200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240321 | 174100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240321 | 174000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240321 | 173900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240321 | 173800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240321 | 173700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240321 | 173600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240321 | 173500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240321 | 173400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240321 | 173300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240321 | 173200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240321 | 173100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240321 | 173000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240321 | 172900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240321 | 172800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240321 | 172700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240321 | 172600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240321 | 172500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240321 | 172400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240321 | 172300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240321 | 172200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240321 | 172100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 93 | 20240321 | 172000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240321 | 171900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240321 | 171800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240321 | 171700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240321 | 171600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240321 | 171500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240321 | 171400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240321 | 171300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240321 | 171200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240321 | 171100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240321 | 171000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240321 | 170900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240321 | 170800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240321 | 170700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240321 | 170600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240321 | 170500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240321 | 170400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240321 | 170300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240321 | 170200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240321 | 170100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240321 | 170000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240321 | 165900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240321 | 165800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240321 | 165700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240321 | 165600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240321 | 165500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240321 | 165400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240321 | 165300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240321 | 165200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240321 | 165100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 123 | 20240321 | 165000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240321 | 164900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240321 | 164800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240321 | 164700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240321 | 164600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240321 | 164500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240321 | 164400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240321 | 164300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240321 | 164200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240321 | 164100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240321 | 164000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240321 | 163900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240321 | 163800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240321 | 163700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240321 | 163600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240321 | 163500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240321 | 163400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240321 | 163300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240321 | 163200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240321 | 163100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240321 | 163000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240321 | 162900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240321 | 162800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240321 | 162700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240321 | 162600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240321 | 162500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240321 | 162400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240321 | 162300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240321 | 162200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240321 | 162100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 153 | 20240321 | 162000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240321 | 161900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240321 | 161800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240321 | 161700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240321 | 161600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240321 | 161500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240321 | 161400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240321 | 161300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240321 | 161200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240321 | 161100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240321 | 161000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240321 | 160900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240321 | 160800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240321 | 160700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240321 | 160600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240321 | 160500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240321 | 160400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240321 | 160300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240321 | 160200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240321 | 160100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240321 | 160000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240321 | 155900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240321 | 155800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240321 | 155700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240321 | 155600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240321 | 155500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240321 | 155400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240321 | 155300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240321 | 155200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240321 | 155100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 183 | 20240321 | 155000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240321 | 154900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240321 | 154800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240321 | 154700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240321 | 154600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240321 | 154500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240321 | 154400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240321 | 154300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240321 | 154200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240321 | 154100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240321 | 154000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240321 | 153900 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240321 | 153800 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240321 | 153700 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240321 | 153600 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240321 | 153500 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240321 | 153400 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240321 | 153300 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240321 | 153200 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240321 | 153100 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240321 | 153000 | 10426587400 | 41400 | 41400 | 41400 | 41400 | 8001 |
| 204 | 20240321 | 152900 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240321 | 152800 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240321 | 152700 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240321 | 152600 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240321 | 152500 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240321 | 152400 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240321 | 152300 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240321 | 152200 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240321 | 152100 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 213 | 20240321 | 152000 | 10095346000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240321 | 151900 | 10095346000 | 41350 | 41350 | 41350 | 41300 | 1157 |
| 215 | 20240321 | 151800 | 10047543800 | 41300 | 41300 | 41350 | 41300 | 204 |
| 216 | 20240321 | 151700 | 10039118000 | 41350 | 41250 | 41350 | 41250 | 189 |
| 217 | 20240321 | 151600 | 10031311300 | 41250 | 41300 | 41350 | 41250 | 787 |
| 218 | 20240321 | 151500 | 9998806900 | 41300 | 41300 | 41350 | 41300 | 433 |
| 219 | 20240321 | 151400 | 9980909550 | 41300 | 41250 | 41300 | 41250 | 827 |
| 220 | 20240321 | 151300 | 9946771150 | 41250 | 41250 | 41300 | 41250 | 710 |
| 221 | 20240321 | 151200 | 9917451500 | 41250 | 41250 | 41300 | 41200 | 1277 |
| 222 | 20240321 | 151100 | 9864722500 | 41250 | 41250 | 41300 | 41200 | 650 |
| 223 | 20240321 | 151000 | 9837910050 | 41250 | 41200 | 41250 | 41150 | 1252 |
| 224 | 20240321 | 150900 | 9786295900 | 41200 | 41250 | 41250 | 41200 | 1684 |
| 225 | 20240321 | 150800 | 9716894350 | 41300 | 41300 | 41350 | 41250 | 1014 |
| 226 | 20240321 | 150700 | 9675013750 | 41300 | 41300 | 41350 | 41300 | 300 |
| 227 | 20240321 | 150600 | 9662615000 | 41350 | 41300 | 41350 | 41300 | 50 |
| 228 | 20240321 | 150500 | 9660549450 | 41300 | 41300 | 41300 | 41250 | 1448 |
| 229 | 20240321 | 150400 | 9600747550 | 41300 | 41300 | 41350 | 41300 | 121 |
| 230 | 20240321 | 150300 | 9595747700 | 41300 | 41300 | 41300 | 41250 | 254 |
| 231 | 20240321 | 150200 | 9585257650 | 41250 | 41250 | 41300 | 41250 | 251 |
| 232 | 20240321 | 150100 | 9574892300 | 41300 | 41300 | 41300 | 41250 | 855 |
| 233 | 20240321 | 150000 | 9539583400 | 41300 | 41300 | 41350 | 41300 | 438 |
| 234 | 20240321 | 145900 | 9521490350 | 41300 | 41300 | 41350 | 41300 | 293 |
| 235 | 20240321 | 145800 | 9509377500 | 41300 | 41200 | 41300 | 41200 | 4883 |
| 236 | 20240321 | 145700 | 9307928100 | 41200 | 41200 | 41200 | 41150 | 722 |
| 237 | 20240321 | 145600 | 9278184800 | 41200 | 41200 | 41250 | 41200 | 1432 |
| 238 | 20240321 | 145500 | 9219186250 | 41150 | 41150 | 41200 | 41150 | 4238 |
| 239 | 20240321 | 145400 | 9044792300 | 41150 | 41150 | 41150 | 41150 | 127 |
| 240 | 20240321 | 145300 | 9039566250 | 41150 | 41150 | 41150 | 41100 | 447 |
| 241 | 20240321 | 145200 | 9021180100 | 41150 | 41200 | 41200 | 41100 | 332 |
| 242 | 20240321 | 145100 | 9007521400 | 41150 | 41250 | 41250 | 41150 | 1240 |
| 243 | 20240321 | 145000 | 8956434850 | 41250 | 41300 | 41300 | 41250 | 681 |
| 244 | 20240321 | 144900 | 8928329150 | 41300 | 41300 | 41300 | 41300 | 377 |
| 245 | 20240321 | 144800 | 8912759050 | 41300 | 41300 | 41350 | 41300 | 1237 |
| 246 | 20240321 | 144700 | 8861651350 | 41300 | 41200 | 41300 | 41200 | 703 |
| 247 | 20240321 | 144600 | 8832655500 | 41200 | 41250 | 41250 | 41200 | 551 |
| 248 | 20240321 | 144500 | 8809937250 | 41250 | 41300 | 41350 | 41250 | 482 |
| 249 | 20240321 | 144400 | 8790029750 | 41350 | 41400 | 41400 | 41350 | 982 |
| 250 | 20240321 | 144300 | 8749412600 | 41350 | 41350 | 41400 | 41350 | 1187 |
| 251 | 20240321 | 144200 | 8700325400 | 41400 | 41350 | 41400 | 41300 | 646 |
| 252 | 20240321 | 144100 | 8673613600 | 41400 | 41400 | 41400 | 41350 | 2139 |
| 253 | 20240321 | 144000 | 8585119400 | 41400 | 41300 | 41400 | 41300 | 2287 |
| 254 | 20240321 | 143900 | 8490559350 | 41300 | 41250 | 41300 | 41250 | 2300 |
| 255 | 20240321 | 143800 | 8395594350 | 41300 | 41250 | 41300 | 41250 | 207 |
| 256 | 20240321 | 143700 | 8387047900 | 41250 | 41200 | 41300 | 41200 | 865 |
| 257 | 20240321 | 143600 | 8351360350 | 41200 | 41200 | 41200 | 41200 | 44 |
| 258 | 20240321 | 143500 | 8349547550 | 41200 | 41200 | 41250 | 41200 | 904 |
| 259 | 20240321 | 143400 | 8312291300 | 41200 | 41150 | 41200 | 41150 | 277 |
| 260 | 20240321 | 143300 | 8300880800 | 41150 | 41150 | 41150 | 41150 | 42 |
| 261 | 20240321 | 143200 | 8299152500 | 41200 | 41150 | 41200 | 41100 | 856 |
| 262 | 20240321 | 143100 | 8263925950 | 41150 | 41100 | 41150 | 41100 | 157 |
| 263 | 20240321 | 143000 | 8257471100 | 41100 | 41100 | 41100 | 41050 | 397 |
| 264 | 20240321 | 142900 | 8241154900 | 41100 | 41100 | 41100 | 41050 | 186 |
| 265 | 20240321 | 142800 | 8233510950 | 41100 | 41100 | 41150 | 41050 | 467 |
| 266 | 20240321 | 142700 | 8214315100 | 41100 | 41100 | 41150 | 41100 | 114 |
| 267 | 20240321 | 142600 | 8209628700 | 41100 | 41100 | 41100 | 41100 | 294 |
| 268 | 20240321 | 142500 | 8197545300 | 41150 | 41100 | 41150 | 41100 | 126 |
| 269 | 20240321 | 142400 | 8192362600 | 41150 | 41100 | 41150 | 41100 | 88 |
| 270 | 20240321 | 142300 | 8188743550 | 41150 | 41200 | 41200 | 41100 | 329 |
| 271 | 20240321 | 142200 | 8175203100 | 41200 | 41100 | 41200 | 41100 | 60 |
| 272 | 20240321 | 142100 | 8172736000 | 41150 | 41200 | 41200 | 41100 | 1335 |
| 273 | 20240321 | 142000 | 8117796800 | 41150 | 41200 | 41250 | 41150 | 836 |
| 274 | 20240321 | 141900 | 8083345100 | 41200 | 41200 | 41250 | 41200 | 554 |
| 275 | 20240321 | 141800 | 8060504650 | 41250 | 41200 | 41250 | 41200 | 1373 |
| 276 | 20240321 | 141700 | 8003884950 | 41200 | 41150 | 41200 | 41100 | 1284 |
| 277 | 20240321 | 141600 | 7951030550 | 41100 | 41100 | 41150 | 41100 | 53 |
| 278 | 20240321 | 141500 | 7948852000 | 41100 | 41150 | 41150 | 41100 | 150 |
| 279 | 20240321 | 141400 | 7942681900 | 41150 | 41050 | 41150 | 41000 | 1785 |
| 280 | 20240321 | 141300 | 7869394500 | 41000 | 41000 | 41000 | 41000 | 44 |
| 281 | 20240321 | 141200 | 7867590500 | 41050 | 41050 | 41050 | 41000 | 621 |
| 282 | 20240321 | 141100 | 7842111650 | 41050 | 41100 | 41100 | 41050 | 88 |
| 283 | 20240321 | 141000 | 7838496950 | 41050 | 41050 | 41100 | 41050 | 430 |
| 284 | 20240321 | 140900 | 7820830300 | 41050 | 41050 | 41100 | 41050 | 128 |
| 285 | 20240321 | 140800 | 7815575650 | 41100 | 41100 | 41100 | 41100 | 1858 |
| 286 | 20240321 | 140700 | 7739211850 | 41100 | 41100 | 41100 | 41100 | 50 |
| 287 | 20240321 | 140600 | 7737156850 | 41150 | 41100 | 41150 | 41100 | 156 |
| 288 | 20240321 | 140500 | 7730741100 | 41100 | 41100 | 41150 | 41100 | 473 |
| 289 | 20240321 | 140400 | 7711300750 | 41100 | 41100 | 41150 | 41100 | 260 |
| 290 | 20240321 | 140300 | 7700604750 | 41100 | 41100 | 41100 | 41100 | 44 |
| 291 | 20240321 | 140200 | 7698796350 | 41100 | 41100 | 41150 | 41050 | 810 |
| 292 | 20240321 | 140100 | 7665507400 | 41100 | 41150 | 41150 | 41100 | 569 |
| 293 | 20240321 | 140000 | 7642100900 | 41150 | 41100 | 41150 | 41100 | 147 |
| 294 | 20240321 | 135900 | 7636056900 | 41150 | 41100 | 41150 | 41100 | 186 |
| 295 | 20240321 | 135800 | 7628406900 | 41150 | 41100 | 41150 | 41100 | 50 |
| 296 | 20240321 | 135700 | 7626351850 | 41100 | 41200 | 41200 | 41100 | 686 |
| 297 | 20240321 | 135600 | 7598124800 | 41150 | 41200 | 41200 | 41050 | 459 |
| 298 | 20240321 | 135500 | 7579220750 | 41200 | 41150 | 41200 | 41100 | 948 |
| 299 | 20240321 | 135400 | 7540192000 | 41200 | 41200 | 41200 | 41150 | 420 |
| 300 | 20240321 | 135300 | 7522890150 | 41200 | 41200 | 41250 | 41150 | 2429 |
| 301 | 20240321 | 135200 | 7422811550 | 41150 | 40950 | 41150 | 40950 | 18286 |
| 302 | 20240321 | 135100 | 6672771600 | 40950 | 40900 | 40950 | 40900 | 105 |
| 303 | 20240321 | 135000 | 6668473950 | 40950 | 40850 | 40950 | 40850 | 146 |
| 304 | 20240321 | 134900 | 6662499000 | 41000 | 40950 | 41000 | 40850 | 3313 |
| 305 | 20240321 | 134800 | 6526831750 | 40950 | 40950 | 41000 | 40950 | 954 |
| 306 | 20240321 | 134700 | 6487742150 | 40950 | 40950 | 40950 | 40950 | 111 |
| 307 | 20240321 | 134600 | 6483196700 | 40950 | 40900 | 40950 | 40900 | 2107 |
| 308 | 20240321 | 134500 | 6396968400 | 40850 | 40850 | 40850 | 40850 | 80 |
| 309 | 20240321 | 134400 | 6393700400 | 40900 | 40900 | 40900 | 40850 | 190 |
| 310 | 20240321 | 134300 | 6385937350 | 40850 | 40850 | 40850 | 40850 | 266 |
| 311 | 20240321 | 134200 | 6375071250 | 40850 | 40800 | 40850 | 40800 | 1448 |
| 312 | 20240321 | 134100 | 6315971150 | 40800 | 40750 | 40800 | 40750 | 86 |
| 313 | 20240321 | 134000 | 6312464450 | 40750 | 40750 | 40800 | 40750 | 1078 |
| 314 | 20240321 | 133900 | 6268535900 | 40750 | 40750 | 40750 | 40750 | 42 |
| 315 | 20240321 | 133800 | 6266824400 | 40750 | 40750 | 40750 | 40750 | 64 |
| 316 | 20240321 | 133700 | 6264216400 | 40750 | 40750 | 40750 | 40750 | 104 |
| 317 | 20240321 | 133600 | 6259978400 | 40750 | 40750 | 40750 | 40750 | 94 |
| 318 | 20240321 | 133500 | 6256147900 | 40750 | 40750 | 40800 | 40750 | 195 |
| 319 | 20240321 | 133400 | 6248197250 | 40750 | 40800 | 40800 | 40750 | 187 |
| 320 | 20240321 | 133300 | 6240573650 | 40750 | 40750 | 40800 | 40750 | 124 |
| 321 | 20240321 | 133200 | 6235518700 | 40800 | 40750 | 40800 | 40750 | 767 |
| 322 | 20240321 | 133100 | 6204231450 | 40800 | 40750 | 40800 | 40750 | 137 |
| 323 | 20240321 | 133000 | 6198644000 | 40750 | 40750 | 40800 | 40750 | 257 |
| 324 | 20240321 | 132900 | 6188162650 | 40750 | 40800 | 40800 | 40750 | 147 |
| 325 | 20240321 | 132800 | 6182167350 | 40800 | 40800 | 40800 | 40750 | 348 |
| 326 | 20240321 | 132700 | 6167973600 | 40800 | 40750 | 40800 | 40750 | 164 |
| 327 | 20240321 | 132600 | 6161286450 | 40800 | 40800 | 40800 | 40800 | 535 |
| 328 | 20240321 | 132500 | 6139458450 | 40800 | 40800 | 40800 | 40800 | 144 |
| 329 | 20240321 | 132400 | 6133583250 | 40800 | 40800 | 40850 | 40800 | 401 |
| 330 | 20240321 | 132300 | 6117222400 | 40750 | 40800 | 40800 | 40750 | 187 |
| 331 | 20240321 | 132200 | 6109599900 | 40800 | 40750 | 40800 | 40750 | 175 |
| 332 | 20240321 | 132100 | 6102468600 | 40800 | 40800 | 40800 | 40750 | 152 |
| 333 | 20240321 | 132000 | 6096269100 | 40750 | 40750 | 40750 | 40750 | 61 |
| 334 | 20240321 | 131900 | 6093783350 | 40800 | 40700 | 40800 | 40700 | 191 |
| 335 | 20240321 | 131800 | 6086000350 | 40700 | 40750 | 40750 | 40700 | 113 |
| 336 | 20240321 | 131700 | 6081400650 | 40750 | 40750 | 40750 | 40750 | 68 |
| 337 | 20240321 | 131600 | 6078629650 | 40750 | 40750 | 40750 | 40700 | 169 |
| 338 | 20240321 | 131500 | 6071745050 | 40700 | 40700 | 40750 | 40700 | 380 |
| 339 | 20240321 | 131400 | 6056265550 | 40750 | 40700 | 40750 | 40700 | 168 |
| 340 | 20240321 | 131300 | 6049427550 | 40750 | 40700 | 40750 | 40700 | 136 |
| 341 | 20240321 | 131200 | 6043887700 | 40700 | 40750 | 40750 | 40700 | 250 |
| 342 | 20240321 | 131100 | 6033708100 | 40750 | 40850 | 40850 | 40700 | 332 |
| 343 | 20240321 | 131000 | 6020167500 | 40850 | 40800 | 40850 | 40700 | 1224 |
| 344 | 20240321 | 130900 | 5970229500 | 40850 | 40800 | 40850 | 40800 | 51 |
| 345 | 20240321 | 130800 | 5968148300 | 40850 | 40800 | 40850 | 40800 | 71 |
| 346 | 20240321 | 130700 | 5965251350 | 40850 | 40800 | 40850 | 40800 | 159 |
| 347 | 20240321 | 130600 | 5958760850 | 40850 | 40850 | 40850 | 40800 | 262 |
| 348 | 20240321 | 130500 | 5948060250 | 40800 | 40800 | 40850 | 40800 | 97 |
| 349 | 20240321 | 130400 | 5944102550 | 40800 | 40850 | 40850 | 40800 | 43 |
| 350 | 20240321 | 130300 | 5942348100 | 40850 | 40800 | 40850 | 40800 | 109 |
| 351 | 20240321 | 130200 | 5937898150 | 40850 | 40850 | 40850 | 40800 | 74 |
| 352 | 20240321 | 130100 | 5934877400 | 40850 | 40800 | 40850 | 40800 | 1046 |
| 353 | 20240321 | 130000 | 5892148400 | 40900 | 40800 | 40900 | 40800 | 278 |
| 354 | 20240321 | 125900 | 5880795150 | 40800 | 40800 | 40850 | 40800 | 47 |
| 355 | 20240321 | 125800 | 5878877450 | 40800 | 40850 | 40850 | 40800 | 84 |
| 356 | 20240321 | 125700 | 5875449350 | 40800 | 40700 | 40850 | 40700 | 466 |
| 357 | 20240321 | 125600 | 5856467000 | 40650 | 40650 | 40700 | 40650 | 134 |
| 358 | 20240321 | 125500 | 5851019050 | 40650 | 40750 | 40750 | 40650 | 1321 |
| 359 | 20240321 | 125400 | 5797290150 | 40700 | 40750 | 40750 | 40700 | 254 |
| 360 | 20240321 | 125300 | 5786951000 | 40750 | 40800 | 40800 | 40700 | 1672 |
| 361 | 20240321 | 125200 | 5718862100 | 40800 | 40800 | 40800 | 40750 | 95 |
| 362 | 20240321 | 125100 | 5714986150 | 40750 | 40800 | 40800 | 40750 | 563 |
| 363 | 20240321 | 125000 | 5692042050 | 40800 | 40800 | 40800 | 40750 | 183 |
| 364 | 20240321 | 124900 | 5684575750 | 40750 | 40900 | 40900 | 40750 | 1247 |
| 365 | 20240321 | 124800 | 5633708250 | 40850 | 40950 | 40950 | 40850 | 782 |
| 366 | 20240321 | 124700 | 5601727550 | 40950 | 41000 | 41000 | 40950 | 244 |
| 367 | 20240321 | 124600 | 5591735700 | 41000 | 40950 | 41000 | 40950 | 878 |
| 368 | 20240321 | 124500 | 5555740200 | 40950 | 40950 | 40950 | 40950 | 123 |
| 369 | 20240321 | 124400 | 5550703350 | 40950 | 40950 | 41000 | 40950 | 181 |
| 370 | 20240321 | 124300 | 5543290150 | 40950 | 40950 | 40950 | 40950 | 64 |
| 371 | 20240321 | 124200 | 5540669350 | 40950 | 40950 | 40950 | 40950 | 8 |
| 372 | 20240321 | 124100 | 5540341750 | 40950 | 40950 | 40950 | 40950 | 10 |
| 373 | 20240321 | 124000 | 5539932250 | 40950 | 40950 | 40950 | 40950 | 237 |
| 374 | 20240321 | 123900 | 5530227100 | 41000 | 41000 | 41000 | 40900 | 677 |
| 375 | 20240321 | 123800 | 5502529750 | 41000 | 41000 | 41000 | 40900 | 52 |
| 376 | 20240321 | 123700 | 5500397850 | 41000 | 41000 | 41000 | 41000 | 34 |
| 377 | 20240321 | 123600 | 5499003850 | 41050 | 41000 | 41050 | 40900 | 339 |
| 378 | 20240321 | 123500 | 5485104650 | 41000 | 41000 | 41000 | 40850 | 720 |
| 379 | 20240321 | 123400 | 5455629650 | 41000 | 40950 | 41050 | 40950 | 581 |
| 380 | 20240321 | 123300 | 5431807000 | 41000 | 40950 | 41000 | 40950 | 139 |
| 381 | 20240321 | 123200 | 5426110800 | 41000 | 41000 | 41000 | 41000 | 103 |
| 382 | 20240321 | 123100 | 5421887800 | 40950 | 40900 | 40950 | 40900 | 375 |
| 383 | 20240321 | 123000 | 5406534850 | 40900 | 40900 | 40900 | 40900 | 5 |
| 384 | 20240321 | 122900 | 5406330350 | 40900 | 40900 | 40950 | 40900 | 32 |
| 385 | 20240321 | 122800 | 5405021500 | 40900 | 40900 | 40900 | 40900 | 32 |
| 386 | 20240321 | 122700 | 5403712700 | 40900 | 41000 | 41000 | 40900 | 7 |
| 387 | 20240321 | 122600 | 5403425900 | 40900 | 40950 | 40950 | 40900 | 500 |
| 388 | 20240321 | 122500 | 5382971500 | 40950 | 40950 | 40950 | 40950 | 134 |
| 389 | 20240321 | 122400 | 5377484200 | 40950 | 40900 | 40950 | 40900 | 277 |
| 390 | 20240321 | 122300 | 5366152700 | 40850 | 41000 | 41000 | 40850 | 462 |
| 391 | 20240321 | 122200 | 5347279700 | 40900 | 40900 | 40900 | 40900 | 58 |
| 392 | 20240321 | 122100 | 5344907500 | 40950 | 41000 | 41000 | 40950 | 214 |
| 393 | 20240321 | 122000 | 5336142700 | 41000 | 41000 | 41000 | 40950 | 365 |
| 394 | 20240321 | 121900 | 5321187100 | 41000 | 41000 | 41000 | 41000 | 3 |
| 395 | 20240321 | 121800 | 5321064100 | 41000 | 41000 | 41000 | 41000 | 578 |
| 396 | 20240321 | 121700 | 5297366100 | 41000 | 41000 | 41000 | 41000 | 143 |
| 397 | 20240321 | 121600 | 5291503100 | 41000 | 41000 | 41050 | 41000 | 43 |
| 398 | 20240321 | 121500 | 5289740000 | 41000 | 40950 | 41000 | 40950 | 370 |
| 399 | 20240321 | 121400 | 5274572600 | 40950 | 41050 | 41050 | 40950 | 108 |
| 400 | 20240321 | 121300 | 5270144400 | 41050 | 41000 | 41050 | 41000 | 42 |
| 401 | 20240321 | 121200 | 5268422150 | 41000 | 41050 | 41050 | 40950 | 1027 |
| 402 | 20240321 | 121100 | 5226310900 | 41050 | 40900 | 41050 | 40900 | 1532 |
| 403 | 20240321 | 121000 | 5163535000 | 40900 | 40900 | 40900 | 40850 | 151 |
| 404 | 20240321 | 120900 | 5157364100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 405 | 20240321 | 120800 | 5157364100 | 40850 | 40850 | 40850 | 40850 | 85 |
| 406 | 20240321 | 120700 | 5153891850 | 40850 | 40900 | 40950 | 40850 | 532 |
| 407 | 20240321 | 120600 | 5132144500 | 40950 | 40900 | 40950 | 40900 | 299 |
| 408 | 20240321 | 120500 | 5119900500 | 40900 | 40850 | 40950 | 40850 | 458 |
| 409 | 20240321 | 120400 | 5101165000 | 40850 | 40900 | 40950 | 40850 | 125 |
| 410 | 20240321 | 120300 | 5096052700 | 40900 | 40950 | 40950 | 40850 | 40 |
| 411 | 20240321 | 120200 | 5094417250 | 40950 | 40850 | 40950 | 40850 | 145 |
| 412 | 20240321 | 120100 | 5088491700 | 40900 | 40800 | 40900 | 40800 | 276 |
| 413 | 20240321 | 120000 | 5077230700 | 40800 | 40900 | 40900 | 40800 | 223 |
| 414 | 20240321 | 115900 | 5068119250 | 40900 | 40900 | 40900 | 40900 | 9 |
| 415 | 20240321 | 115800 | 5067751150 | 40850 | 40950 | 40950 | 40850 | 161 |
| 416 | 20240321 | 115700 | 5061166200 | 40900 | 40950 | 40950 | 40900 | 7 |
| 417 | 20240321 | 115600 | 5060879800 | 40850 | 40850 | 40900 | 40850 | 346 |
| 418 | 20240321 | 115500 | 5046745250 | 40900 | 40900 | 40900 | 40850 | 128 |
| 419 | 20240321 | 115400 | 5041511300 | 40900 | 40950 | 40950 | 40900 | 144 |
| 420 | 20240321 | 115300 | 5035615550 | 40950 | 40900 | 40950 | 40900 | 385 |
| 421 | 20240321 | 115200 | 5019860350 | 40900 | 40850 | 40900 | 40850 | 794 |
| 422 | 20240321 | 115100 | 4987414950 | 40800 | 40850 | 40900 | 40800 | 532 |
| 423 | 20240321 | 115000 | 4965692650 | 40850 | 41000 | 41000 | 40850 | 415 |
| 424 | 20240321 | 114900 | 4948708000 | 40900 | 40900 | 40900 | 40850 | 193 |
| 425 | 20240321 | 114800 | 4940815300 | 40800 | 41000 | 41000 | 40800 | 745 |
| 426 | 20240321 | 114700 | 4910350700 | 41050 | 41000 | 41050 | 41000 | 354 |
| 427 | 20240321 | 114600 | 4895836150 | 41000 | 41050 | 41050 | 40950 | 224 |
| 428 | 20240321 | 114500 | 4886645550 | 41050 | 41000 | 41100 | 40950 | 363 |
| 429 | 20240321 | 114400 | 4871764700 | 41100 | 41050 | 41100 | 41050 | 301 |
| 430 | 20240321 | 114300 | 4859408050 | 41050 | 41000 | 41100 | 41000 | 1528 |
| 431 | 20240321 | 114200 | 4796734900 | 41000 | 41000 | 41050 | 40950 | 826 |
| 432 | 20240321 | 114100 | 4762863400 | 41000 | 41050 | 41050 | 40950 | 2480 |
| 433 | 20240321 | 114000 | 4661184550 | 41050 | 41150 | 41150 | 41050 | 672 |
| 434 | 20240321 | 113900 | 4633571250 | 41150 | 41250 | 41250 | 41150 | 733 |
| 435 | 20240321 | 113800 | 4603369900 | 41250 | 41200 | 41400 | 41150 | 3016 |
| 436 | 20240321 | 113700 | 4478730800 | 41200 | 41050 | 41200 | 41050 | 4163 |
| 437 | 20240321 | 113600 | 4307505600 | 41100 | 41150 | 41150 | 41050 | 2166 |
| 438 | 20240321 | 113500 | 4218530350 | 41150 | 41150 | 41150 | 41100 | 2580 |
| 439 | 20240321 | 113400 | 4112408350 | 41150 | 41050 | 41150 | 41000 | 2353 |
| 440 | 20240321 | 113300 | 4015703650 | 41050 | 41050 | 41100 | 41000 | 1072 |
| 441 | 20240321 | 113200 | 3971698750 | 41050 | 40900 | 41100 | 40900 | 5648 |
| 442 | 20240321 | 113100 | 3740194600 | 40900 | 40800 | 40900 | 40800 | 3226 |
| 443 | 20240321 | 113000 | 3608396250 | 40800 | 40750 | 40800 | 40750 | 320 |
| 444 | 20240321 | 112900 | 3595342800 | 40800 | 40800 | 40800 | 40750 | 473 |
| 445 | 20240321 | 112800 | 3576044550 | 40800 | 40650 | 40800 | 40650 | 916 |
| 446 | 20240321 | 112700 | 3538696150 | 40750 | 40700 | 40750 | 40650 | 1496 |
| 447 | 20240321 | 112600 | 3477749550 | 40650 | 40700 | 40700 | 40650 | 543 |
| 448 | 20240321 | 112500 | 3455656350 | 40750 | 40700 | 40750 | 40650 | 307 |
| 449 | 20240321 | 112400 | 3443154750 | 40700 | 40800 | 40800 | 40700 | 1251 |
| 450 | 20240321 | 112300 | 3392176700 | 40800 | 40800 | 40800 | 40750 | 1281 |
| 451 | 20240321 | 112200 | 3339914900 | 40800 | 40600 | 40800 | 40550 | 6293 |
| 452 | 20240321 | 112100 | 3084053300 | 40600 | 40550 | 40600 | 40500 | 2206 |
| 453 | 20240321 | 112000 | 2994602700 | 40550 | 40450 | 40550 | 40450 | 5687 |
| 454 | 20240321 | 111900 | 2764433600 | 40450 | 40350 | 40450 | 40300 | 3153 |
| 455 | 20240321 | 111800 | 2637102650 | 40350 | 40300 | 40350 | 40300 | 79 |
| 456 | 20240321 | 111700 | 2633918850 | 40350 | 40300 | 40350 | 40300 | 1005 |
| 457 | 20240321 | 111600 | 2593417150 | 40350 | 40300 | 40350 | 40300 | 8 |
| 458 | 20240321 | 111500 | 2593094600 | 40350 | 40300 | 40350 | 40300 | 40 |
| 459 | 20240321 | 111400 | 2591480650 | 40350 | 40350 | 40350 | 40300 | 120 |
| 460 | 20240321 | 111300 | 2586639050 | 40300 | 40300 | 40350 | 40300 | 942 |
| 461 | 20240321 | 111200 | 2548672050 | 40300 | 40250 | 40300 | 40250 | 7 |
| 462 | 20240321 | 111100 | 2548390200 | 40250 | 40250 | 40300 | 40250 | 669 |
| 463 | 20240321 | 111000 | 2521460100 | 40200 | 40200 | 40250 | 40200 | 64 |
| 464 | 20240321 | 110900 | 2518887100 | 40250 | 40250 | 40250 | 40250 | 44 |
| 465 | 20240321 | 110800 | 2517116100 | 40250 | 40200 | 40250 | 40200 | 189 |
| 466 | 20240321 | 110700 | 2509511000 | 40250 | 40250 | 40250 | 40250 | 46 |
| 467 | 20240321 | 110600 | 2507659500 | 40250 | 40250 | 40250 | 40250 | 36 |
| 468 | 20240321 | 110500 | 2506210500 | 40250 | 40250 | 40300 | 40200 | 203 |
| 469 | 20240321 | 110400 | 2498044350 | 40300 | 40350 | 40350 | 40300 | 261 |
| 470 | 20240321 | 110300 | 2487525950 | 40300 | 40350 | 40400 | 40300 | 1961 |
| 471 | 20240321 | 110200 | 2408434700 | 40350 | 40300 | 40350 | 40300 | 2182 |
| 472 | 20240321 | 110100 | 2320464100 | 40300 | 40150 | 40300 | 40150 | 3503 |
| 473 | 20240321 | 110000 | 2179521750 | 40150 | 40150 | 40150 | 40100 | 108 |
| 474 | 20240321 | 105900 | 2175185600 | 40150 | 40100 | 40150 | 40100 | 279 |
| 475 | 20240321 | 105800 | 2163995500 | 40100 | 40050 | 40100 | 40050 | 116 |
| 476 | 20240321 | 105700 | 2159348900 | 40100 | 40000 | 40100 | 40000 | 130 |
| 477 | 20240321 | 105600 | 2154136000 | 40100 | 40050 | 40100 | 40000 | 290 |
| 478 | 20240321 | 105500 | 2142517150 | 40100 | 40100 | 40100 | 40050 | 261 |
| 479 | 20240321 | 105400 | 2132063500 | 40100 | 40100 | 40100 | 40100 | 10 |
| 480 | 20240321 | 105300 | 2131662500 | 40100 | 40150 | 40150 | 40100 | 126 |
| 481 | 20240321 | 105200 | 2126604800 | 40100 | 40100 | 40150 | 40100 | 34 |
| 482 | 20240321 | 105100 | 2125241250 | 40100 | 40150 | 40150 | 40100 | 4 |
| 483 | 20240321 | 105000 | 2125080750 | 40100 | 40150 | 40150 | 40100 | 129 |
| 484 | 20240321 | 104900 | 2119907750 | 40100 | 40100 | 40100 | 40100 | 111 |
| 485 | 20240321 | 104800 | 2115456650 | 40150 | 40100 | 40150 | 40100 | 141 |
| 486 | 20240321 | 104700 | 2109802400 | 40100 | 40100 | 40150 | 40100 | 176 |
| 487 | 20240321 | 104600 | 2102744700 | 40150 | 40150 | 40150 | 40150 | 4 |
| 488 | 20240321 | 104500 | 2102584100 | 40100 | 40150 | 40150 | 40100 | 42 |
| 489 | 20240321 | 104400 | 2100899850 | 40100 | 40100 | 40100 | 40100 | 93 |
| 490 | 20240321 | 104300 | 2097170550 | 40050 | 40100 | 40100 | 40050 | 14 |
| 491 | 20240321 | 104200 | 2096609300 | 40100 | 40050 | 40100 | 40050 | 17 |
| 492 | 20240321 | 104100 | 2095928350 | 40100 | 40150 | 40150 | 40100 | 162 |
| 493 | 20240321 | 104000 | 2089431800 | 40150 | 40100 | 40150 | 40100 | 35 |
| 494 | 20240321 | 103900 | 2088027600 | 40150 | 40150 | 40150 | 40150 | 2 |
| 495 | 20240321 | 103800 | 2087947300 | 40100 | 40150 | 40150 | 40100 | 110 |
| 496 | 20240321 | 103700 | 2083531300 | 40150 | 40150 | 40150 | 40150 | 3 |
| 497 | 20240321 | 103600 | 2083410850 | 40150 | 40150 | 40150 | 40150 | 265 |
| 498 | 20240321 | 103500 | 2072771100 | 40150 | 40150 | 40200 | 40150 | 42 |
| 499 | 20240321 | 103400 | 2071084650 | 40150 | 40150 | 40200 | 40150 | 28 |
| 500 | 20240321 | 103300 | 2069959350 | 40150 | 40200 | 40200 | 40150 | 104 |
| 501 | 20240321 | 103200 | 2065783400 | 40200 | 40150 | 40200 | 40150 | 226 |
| 502 | 20240321 | 103100 | 2056706300 | 40150 | 40100 | 40150 | 40100 | 14 |
| 503 | 20240321 | 103000 | 2056144500 | 40150 | 40100 | 40150 | 40100 | 4 |
| 504 | 20240321 | 102900 | 2055984000 | 40100 | 40150 | 40150 | 40100 | 10 |
| 505 | 20240321 | 102800 | 2055582550 | 40100 | 40100 | 40100 | 40100 | 2 |
| 506 | 20240321 | 102700 | 2055502350 | 40100 | 40150 | 40150 | 40100 | 221 |
| 507 | 20240321 | 102600 | 2046639250 | 40150 | 40150 | 40150 | 40100 | 603 |
| 508 | 20240321 | 102500 | 2022428850 | 40150 | 40150 | 40150 | 40150 | 2 |
| 509 | 20240321 | 102400 | 2022348550 | 40150 | 40100 | 40150 | 40100 | 5 |
| 510 | 20240321 | 102300 | 2022147950 | 40100 | 40100 | 40150 | 40100 | 303 |
| 511 | 20240321 | 102200 | 2009994500 | 40100 | 40150 | 40150 | 40100 | 23 |
| 512 | 20240321 | 102100 | 2009071100 | 40150 | 40150 | 40150 | 40100 | 26 |
| 513 | 20240321 | 102000 | 2008027800 | 40100 | 40200 | 40200 | 40100 | 1491 |
| 514 | 20240321 | 101900 | 1948163850 | 40200 | 40200 | 40200 | 40150 | 23 |
| 515 | 20240321 | 101800 | 1947239300 | 40200 | 40200 | 40200 | 40150 | 160 |
| 516 | 20240321 | 101700 | 1940813550 | 40150 | 40150 | 40150 | 40150 | 1227 |
| 517 | 20240321 | 101600 | 1891549500 | 40150 | 40050 | 40200 | 40050 | 933 |
| 518 | 20240321 | 101500 | 1854103050 | 40050 | 40100 | 40100 | 40050 | 85 |
| 519 | 20240321 | 101400 | 1850698650 | 40050 | 40050 | 40100 | 40050 | 338 |
| 520 | 20240321 | 101300 | 1837159550 | 40050 | 40000 | 40050 | 40000 | 12 |
| 521 | 20240321 | 101200 | 1836679450 | 40050 | 40000 | 40050 | 40000 | 103 |
| 522 | 20240321 | 101100 | 1832559300 | 40000 | 40000 | 40050 | 40000 | 630 |
| 523 | 20240321 | 101000 | 1807359200 | 40000 | 39950 | 40000 | 39950 | 10 |
| 524 | 20240321 | 100900 | 1806959400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 525 | 20240321 | 100800 | 1806959400 | 40000 | 39950 | 40000 | 39850 | 504 |
| 526 | 20240321 | 100700 | 1786847150 | 39950 | 39950 | 40000 | 39950 | 606 |
| 527 | 20240321 | 100600 | 1762637300 | 39950 | 39900 | 39950 | 39850 | 163 |
| 528 | 20240321 | 100500 | 1756133550 | 39900 | 39850 | 39900 | 39850 | 110 |
| 529 | 20240321 | 100400 | 1751744600 | 39850 | 39900 | 39950 | 39850 | 322 |
| 530 | 20240321 | 100300 | 1738897650 | 39950 | 39900 | 39950 | 39900 | 111 |
| 531 | 20240321 | 100200 | 1734468700 | 39950 | 39950 | 39950 | 39900 | 154 |
| 532 | 20240321 | 100100 | 1728323000 | 39950 | 39950 | 40000 | 39950 | 70 |
| 533 | 20240321 | 100000 | 1725526350 | 39950 | 39950 | 39950 | 39900 | 685 |
| 534 | 20240321 | 095900 | 1698174750 | 39950 | 39950 | 39950 | 39950 | 30 |
| 535 | 20240321 | 095800 | 1696976250 | 39950 | 39950 | 40000 | 39950 | 22 |
| 536 | 20240321 | 095700 | 1696097250 | 39950 | 40000 | 40000 | 39950 | 193 |
| 537 | 20240321 | 095600 | 1688382400 | 40000 | 40000 | 40000 | 39900 | 228 |
| 538 | 20240321 | 095500 | 1679271250 | 39950 | 40000 | 40000 | 39950 | 332 |
| 539 | 20240321 | 095400 | 1666002600 | 40000 | 40050 | 40050 | 40000 | 289 |
| 540 | 20240321 | 095300 | 1654442450 | 40050 | 40050 | 40050 | 40000 | 171 |
| 541 | 20240321 | 095200 | 1647602100 | 40000 | 40000 | 40050 | 40000 | 5 |
| 542 | 20240321 | 095100 | 1647401950 | 40050 | 40050 | 40050 | 40050 | 367 |
| 543 | 20240321 | 095000 | 1632703600 | 40100 | 40000 | 40100 | 40000 | 568 |
| 544 | 20240321 | 094900 | 1609983250 | 40000 | 40000 | 40000 | 39950 | 35 |
| 545 | 20240321 | 094800 | 1608583500 | 40000 | 39950 | 40000 | 39950 | 87 |
| 546 | 20240321 | 094700 | 1605107050 | 39950 | 40000 | 40000 | 39950 | 460 |
| 547 | 20240321 | 094600 | 1586729900 | 39900 | 40000 | 40000 | 39900 | 230 |
| 548 | 20240321 | 094500 | 1577538750 | 39950 | 39950 | 39950 | 39950 | 1 |
| 549 | 20240321 | 094400 | 1577498800 | 40000 | 39950 | 40000 | 39950 | 307 |
| 550 | 20240321 | 094300 | 1565234000 | 39950 | 39950 | 40000 | 39950 | 671 |
| 551 | 20240321 | 094200 | 1538416550 | 40000 | 40050 | 40100 | 40000 | 527 |
| 552 | 20240321 | 094100 | 1517316300 | 40050 | 40050 | 40100 | 40050 | 70 |
| 553 | 20240321 | 094000 | 1514512700 | 40100 | 40150 | 40150 | 40100 | 8 |
| 554 | 20240321 | 093900 | 1514191800 | 40150 | 40050 | 40150 | 40000 | 427 |
| 555 | 20240321 | 093800 | 1497073000 | 40100 | 40050 | 40100 | 40050 | 124 |
| 556 | 20240321 | 093700 | 1492106650 | 40100 | 40000 | 40100 | 40000 | 286 |
| 557 | 20240321 | 093600 | 1480666350 | 40000 | 40050 | 40050 | 40000 | 1277 |
| 558 | 20240321 | 093500 | 1429563500 | 40050 | 40000 | 40050 | 40000 | 103 |
| 559 | 20240321 | 093400 | 1425443400 | 40050 | 40050 | 40050 | 40050 | 13 |
| 560 | 20240321 | 093300 | 1424922750 | 40000 | 40050 | 40050 | 40000 | 215 |
| 561 | 20240321 | 093200 | 1416315600 | 40100 | 40050 | 40100 | 40050 | 3 |
| 562 | 20240321 | 093100 | 1416195350 | 40100 | 40000 | 40100 | 40000 | 13 |
| 563 | 20240321 | 093000 | 1415675250 | 40000 | 40050 | 40050 | 40000 | 157 |
| 564 | 20240321 | 092900 | 1409390550 | 40050 | 40000 | 40100 | 40000 | 845 |
| 565 | 20240321 | 092800 | 1375582250 | 40000 | 40100 | 40100 | 40000 | 53 |
| 566 | 20240321 | 092700 | 1373459800 | 40150 | 40150 | 40150 | 40150 | 4 |
| 567 | 20240321 | 092600 | 1373299200 | 40100 | 40150 | 40200 | 40100 | 316 |
| 568 | 20240321 | 092500 | 1360613050 | 40150 | 40100 | 40200 | 40050 | 6656 |
| 569 | 20240321 | 092400 | 1093087050 | 40050 | 40050 | 40100 | 40050 | 250 |
| 570 | 20240321 | 092300 | 1083074450 | 40200 | 40000 | 40200 | 40000 | 1086 |
| 571 | 20240321 | 092200 | 1039434550 | 40000 | 40050 | 40050 | 40000 | 1298 |
| 572 | 20240321 | 092100 | 987506250 | 40100 | 40200 | 40200 | 40100 | 619 |
| 573 | 20240321 | 092000 | 962637750 | 40100 | 40200 | 40200 | 40100 | 104 |
| 574 | 20240321 | 091900 | 958463850 | 40200 | 40150 | 40250 | 40150 | 111 |
| 575 | 20240321 | 091800 | 954003350 | 40250 | 40050 | 40300 | 40050 | 109 |
| 576 | 20240321 | 091700 | 949619850 | 40050 | 40050 | 40250 | 40050 | 1251 |
| 577 | 20240321 | 091600 | 899315900 | 40000 | 40150 | 40200 | 40000 | 1264 |
| 578 | 20240321 | 091500 | 848653200 | 40200 | 40250 | 40300 | 40200 | 225 |
| 579 | 20240321 | 091400 | 839594850 | 40200 | 40100 | 40200 | 40100 | 113 |
| 580 | 20240321 | 091300 | 835060950 | 40200 | 40200 | 40250 | 40150 | 708 |
| 581 | 20240321 | 091200 | 806608000 | 40200 | 40250 | 40250 | 40200 | 412 |
| 582 | 20240321 | 091100 | 790028050 | 40250 | 40300 | 40300 | 40250 | 611 |
| 583 | 20240321 | 091000 | 765435150 | 40250 | 40250 | 40250 | 40250 | 290 |
| 584 | 20240321 | 090900 | 753762650 | 40300 | 40300 | 40300 | 40250 | 284 |
| 585 | 20240321 | 090800 | 742328900 | 40300 | 40400 | 40400 | 40300 | 712 |
| 586 | 20240321 | 090700 | 713592300 | 40400 | 40350 | 40400 | 40300 | 908 |
| 587 | 20240321 | 090600 | 676944500 | 40350 | 40200 | 40450 | 40200 | 6239 |
| 588 | 20240321 | 090500 | 425162300 | 40200 | 40250 | 40300 | 40050 | 1500 |
| 589 | 20240321 | 090400 | 364806450 | 40250 | 40050 | 40250 | 40000 | 3426 |
| 590 | 20240321 | 090300 | 227294450 | 40050 | 40100 | 40100 | 40050 | 1704 |
| 591 | 20240321 | 090200 | 159013700 | 40100 | 40150 | 40200 | 40100 | 657 |
| 592 | 20240321 | 090100 | 132634050 | 40050 | 40150 | 40150 | 40050 | 1404 |
| 593 | 20240321 | 090000 | 76326700 | 40200 | 39950 | 40200 | 39950 | 1838 |