34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 191200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 3 | 20240320 | 191100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20240320 | 191000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20240320 | 190900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20240320 | 190800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20240320 | 190700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20240320 | 190600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20240320 | 190500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20240320 | 190400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20240320 | 190300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20240320 | 190200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20240320 | 190100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20240320 | 190000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20240320 | 185900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20240320 | 185800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20240320 | 185700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20240320 | 185600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20240320 | 185500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20240320 | 185400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20240320 | 185300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20240320 | 185200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20240320 | 185100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20240320 | 185000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20240320 | 184900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20240320 | 184800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20240320 | 184700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20240320 | 184600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20240320 | 184500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20240320 | 184400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20240320 | 184300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20240320 | 184200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 33 | 20240320 | 184100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20240320 | 184000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20240320 | 183900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20240320 | 183800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20240320 | 183700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20240320 | 183600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20240320 | 183500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20240320 | 183400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20240320 | 183300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20240320 | 183200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20240320 | 183100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20240320 | 183000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20240320 | 182900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20240320 | 182800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20240320 | 182700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20240320 | 182600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20240320 | 182500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20240320 | 182400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20240320 | 182300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20240320 | 182200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20240320 | 182100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20240320 | 182000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20240320 | 181900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20240320 | 181800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20240320 | 181700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20240320 | 181600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20240320 | 181500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20240320 | 181400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20240320 | 181300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20240320 | 181200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 63 | 20240320 | 181100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20240320 | 181000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20240320 | 180900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20240320 | 180800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20240320 | 180700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20240320 | 180600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20240320 | 180500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20240320 | 180400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20240320 | 180300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20240320 | 180200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20240320 | 180100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20240320 | 180000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20240320 | 175900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20240320 | 175800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20240320 | 175700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20240320 | 175600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20240320 | 175500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20240320 | 175400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20240320 | 175300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20240320 | 175200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20240320 | 175100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20240320 | 175000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20240320 | 174900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20240320 | 174800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20240320 | 174700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20240320 | 174600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20240320 | 174500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20240320 | 174400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20240320 | 174300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20240320 | 174200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 93 | 20240320 | 174100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20240320 | 174000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20240320 | 173900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20240320 | 173800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20240320 | 173700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20240320 | 173600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20240320 | 173500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20240320 | 173400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20240320 | 173300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20240320 | 173200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20240320 | 173100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20240320 | 173000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20240320 | 172900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20240320 | 172800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20240320 | 172700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20240320 | 172600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20240320 | 172500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20240320 | 172400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20240320 | 172300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20240320 | 172200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20240320 | 172100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20240320 | 172000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20240320 | 171900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20240320 | 171800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20240320 | 171700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20240320 | 171600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20240320 | 171500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20240320 | 171400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20240320 | 171300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20240320 | 171200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 123 | 20240320 | 171100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20240320 | 171000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20240320 | 170900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20240320 | 170800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20240320 | 170700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20240320 | 170600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20240320 | 170500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20240320 | 170400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20240320 | 170300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20240320 | 170200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20240320 | 170100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20240320 | 170000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20240320 | 165900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20240320 | 165800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20240320 | 165700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20240320 | 165600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20240320 | 165500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20240320 | 165400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20240320 | 165300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20240320 | 165200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20240320 | 165100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20240320 | 165000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20240320 | 164900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20240320 | 164800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20240320 | 164700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20240320 | 164600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20240320 | 164500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20240320 | 164400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20240320 | 164300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20240320 | 164200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 153 | 20240320 | 164100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20240320 | 164000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20240320 | 163900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20240320 | 163800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20240320 | 163700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20240320 | 163600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20240320 | 163500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20240320 | 163400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20240320 | 163300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20240320 | 163200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20240320 | 163100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20240320 | 163000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20240320 | 162900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20240320 | 162800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20240320 | 162700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20240320 | 162600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20240320 | 162500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20240320 | 162400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20240320 | 162300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20240320 | 162200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20240320 | 162100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20240320 | 162000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20240320 | 161900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20240320 | 161800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20240320 | 161700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20240320 | 161600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20240320 | 161500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20240320 | 161400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20240320 | 161300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20240320 | 161200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 183 | 20240320 | 161100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20240320 | 161000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20240320 | 160900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20240320 | 160800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20240320 | 160700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20240320 | 160600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20240320 | 160500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20240320 | 160400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20240320 | 160300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20240320 | 160200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20240320 | 160100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20240320 | 160000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20240320 | 155900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20240320 | 155800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20240320 | 155700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20240320 | 155600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20240320 | 155500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20240320 | 155400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20240320 | 155300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20240320 | 155200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20240320 | 155100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20240320 | 155000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20240320 | 154900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20240320 | 154800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20240320 | 154700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20240320 | 154600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20240320 | 154500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20240320 | 154400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20240320 | 154300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20240320 | 154200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 213 | 20240320 | 154100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20240320 | 154000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20240320 | 153900 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20240320 | 153800 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20240320 | 153700 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20240320 | 153600 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20240320 | 153500 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20240320 | 153400 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20240320 | 153300 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20240320 | 153200 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20240320 | 153100 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20240320 | 153000 | 84333871000 | 45500 | 45500 | 45500 | 45500 | 25464 |
| 225 | 20240320 | 152900 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20240320 | 152800 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 227 | 20240320 | 152700 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 228 | 20240320 | 152600 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 229 | 20240320 | 152500 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 230 | 20240320 | 152400 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 231 | 20240320 | 152300 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 232 | 20240320 | 152200 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 233 | 20240320 | 152100 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 234 | 20240320 | 152000 | 83175259000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 235 | 20240320 | 151900 | 83175259000 | 45450 | 45550 | 45600 | 45450 | 5219 |
| 236 | 20240320 | 151800 | 82937547400 | 45500 | 45250 | 45650 | 45250 | 12821 |
| 237 | 20240320 | 151700 | 82354636600 | 45300 | 45300 | 45350 | 45250 | 2724 |
| 238 | 20240320 | 151600 | 82231251750 | 45250 | 45300 | 45350 | 45250 | 1742 |
| 239 | 20240320 | 151500 | 82152338000 | 45250 | 45250 | 45350 | 45250 | 1384 |
| 240 | 20240320 | 151400 | 82089666500 | 45250 | 45350 | 45400 | 45250 | 2411 |
| 241 | 20240320 | 151300 | 81980382900 | 45350 | 45400 | 45400 | 45300 | 2467 |
| 242 | 20240320 | 151200 | 81868500850 | 45400 | 45500 | 45550 | 45350 | 2691 |
| 243 | 20240320 | 151100 | 81746104100 | 45500 | 45450 | 45550 | 45350 | 3384 |
| 244 | 20240320 | 151000 | 81592251650 | 45500 | 45500 | 45500 | 45350 | 3273 |
| 245 | 20240320 | 150900 | 81443468900 | 45450 | 45400 | 45450 | 45350 | 1670 |
| 246 | 20240320 | 150800 | 81367615200 | 45400 | 45350 | 45500 | 45350 | 3534 |
| 247 | 20240320 | 150700 | 81207178800 | 45350 | 45200 | 45350 | 45200 | 2335 |
| 248 | 20240320 | 150600 | 81101504800 | 45250 | 45150 | 45250 | 45100 | 2723 |
| 249 | 20240320 | 150500 | 80978553800 | 45150 | 45200 | 45200 | 45100 | 1265 |
| 250 | 20240320 | 150400 | 80921446800 | 45100 | 45150 | 45200 | 45100 | 2658 |
| 251 | 20240320 | 150300 | 80801478800 | 45150 | 45250 | 45250 | 45150 | 2347 |
| 252 | 20240320 | 150200 | 80695431600 | 45250 | 45250 | 45350 | 45150 | 3039 |
| 253 | 20240320 | 150100 | 80557993350 | 45250 | 45300 | 45350 | 45250 | 1928 |
| 254 | 20240320 | 150000 | 80470664350 | 45300 | 45350 | 45400 | 45200 | 3534 |
| 255 | 20240320 | 145900 | 80310671600 | 45350 | 45550 | 45550 | 45100 | 9566 |
| 256 | 20240320 | 145800 | 79877140050 | 45500 | 45500 | 45600 | 45500 | 2894 |
| 257 | 20240320 | 145700 | 79745424450 | 45500 | 45600 | 45600 | 45500 | 2729 |
| 258 | 20240320 | 145600 | 79621132800 | 45600 | 45600 | 45700 | 45550 | 2447 |
| 259 | 20240320 | 145500 | 79509509600 | 45600 | 45600 | 45600 | 45500 | 2045 |
| 260 | 20240320 | 145400 | 79416385800 | 45600 | 45750 | 45750 | 45500 | 1195 |
| 261 | 20240320 | 145300 | 79361883600 | 45750 | 45600 | 45800 | 45550 | 3022 |
| 262 | 20240320 | 145200 | 79223863450 | 45600 | 45500 | 45650 | 45500 | 2438 |
| 263 | 20240320 | 145100 | 79112763700 | 45550 | 45600 | 45600 | 45500 | 2797 |
| 264 | 20240320 | 145000 | 78985410750 | 45550 | 45550 | 45700 | 45500 | 4047 |
| 265 | 20240320 | 144900 | 78801136700 | 45550 | 45650 | 45700 | 45550 | 2874 |
| 266 | 20240320 | 144800 | 78670079750 | 45650 | 45650 | 45800 | 45650 | 2461 |
| 267 | 20240320 | 144700 | 78557581750 | 45650 | 45950 | 46000 | 45650 | 8447 |
| 268 | 20240320 | 144600 | 78169882550 | 45950 | 45800 | 45950 | 45800 | 9630 |
| 269 | 20240320 | 144500 | 77728069850 | 45800 | 45700 | 45800 | 45600 | 11814 |
| 270 | 20240320 | 144400 | 77188042150 | 45700 | 45300 | 45750 | 45300 | 14730 |
| 271 | 20240320 | 144300 | 76517901350 | 45350 | 45300 | 45350 | 45250 | 3037 |
| 272 | 20240320 | 144200 | 76380237250 | 45300 | 45300 | 45300 | 45200 | 1440 |
| 273 | 20240320 | 144100 | 76315068500 | 45200 | 45300 | 45350 | 45200 | 2717 |
| 274 | 20240320 | 144000 | 76192010650 | 45250 | 45250 | 45350 | 45100 | 5960 |
| 275 | 20240320 | 143900 | 75922473500 | 45250 | 45350 | 45400 | 45200 | 1768 |
| 276 | 20240320 | 143800 | 75842387750 | 45300 | 45200 | 45400 | 45200 | 5700 |
| 277 | 20240320 | 143700 | 75584070950 | 45200 | 45200 | 45250 | 45150 | 2744 |
| 278 | 20240320 | 143600 | 75460027950 | 45200 | 45150 | 45250 | 45150 | 2611 |
| 279 | 20240320 | 143500 | 75341987750 | 45200 | 45200 | 45250 | 45150 | 1503 |
| 280 | 20240320 | 143400 | 75274054900 | 45250 | 45150 | 45250 | 45150 | 1093 |
| 281 | 20240320 | 143300 | 75224658150 | 45150 | 45300 | 45300 | 45100 | 2823 |
| 282 | 20240320 | 143200 | 75096962650 | 45300 | 45200 | 45300 | 45150 | 4102 |
| 283 | 20240320 | 143100 | 74911377150 | 45200 | 45100 | 45200 | 45050 | 2293 |
| 284 | 20240320 | 143000 | 74807898500 | 45150 | 45100 | 45150 | 45000 | 4634 |
| 285 | 20240320 | 142900 | 74598983450 | 45100 | 45100 | 45150 | 45050 | 2589 |
| 286 | 20240320 | 142800 | 74482195300 | 45100 | 44900 | 45100 | 44900 | 6124 |
| 287 | 20240320 | 142700 | 74206569500 | 44900 | 44950 | 45000 | 44900 | 1188 |
| 288 | 20240320 | 142600 | 74153180700 | 44950 | 45000 | 45000 | 44900 | 2381 |
| 289 | 20240320 | 142500 | 74046234750 | 45000 | 44950 | 45000 | 44900 | 886 |
| 290 | 20240320 | 142400 | 74006424900 | 44950 | 44750 | 45000 | 44750 | 1422 |
| 291 | 20240320 | 142300 | 73942604050 | 44750 | 44750 | 44800 | 44700 | 1602 |
| 292 | 20240320 | 142200 | 73870907250 | 44750 | 44800 | 44800 | 44700 | 1571 |
| 293 | 20240320 | 142100 | 73800607000 | 44800 | 44900 | 45000 | 44750 | 2226 |
| 294 | 20240320 | 142000 | 73700648200 | 44950 | 44850 | 44950 | 44750 | 2136 |
| 295 | 20240320 | 141900 | 73604935650 | 44850 | 44950 | 44950 | 44800 | 2084 |
| 296 | 20240320 | 141800 | 73511429000 | 44950 | 45000 | 45050 | 44950 | 2289 |
| 297 | 20240320 | 141700 | 73408454250 | 45000 | 44950 | 45050 | 44850 | 2915 |
| 298 | 20240320 | 141600 | 73277404800 | 44950 | 45050 | 45050 | 44850 | 922 |
| 299 | 20240320 | 141500 | 73235971750 | 45050 | 44950 | 45150 | 44900 | 2049 |
| 300 | 20240320 | 141400 | 73143706950 | 44900 | 44950 | 45000 | 44850 | 1727 |
| 301 | 20240320 | 141300 | 73066148050 | 44950 | 45000 | 45050 | 44900 | 1090 |
| 302 | 20240320 | 141200 | 73017164500 | 45000 | 45000 | 45150 | 45000 | 2234 |
| 303 | 20240320 | 141100 | 72916484350 | 45050 | 44850 | 45050 | 44800 | 1216 |
| 304 | 20240320 | 141000 | 72861867650 | 44900 | 44900 | 44900 | 44750 | 1456 |
| 305 | 20240320 | 140900 | 72796552650 | 44950 | 44900 | 45100 | 44850 | 3004 |
| 306 | 20240320 | 140800 | 72661431900 | 44900 | 44950 | 44950 | 44850 | 1396 |
| 307 | 20240320 | 140700 | 72598800400 | 44900 | 44800 | 45000 | 44750 | 1164 |
| 308 | 20240320 | 140600 | 72546587700 | 44800 | 44850 | 45150 | 44700 | 5269 |
| 309 | 20240320 | 140500 | 72310167650 | 44800 | 44850 | 44900 | 44800 | 663 |
| 310 | 20240320 | 140400 | 72280425550 | 44850 | 45000 | 45050 | 44700 | 4509 |
| 311 | 20240320 | 140300 | 72077995500 | 45050 | 45100 | 45150 | 45000 | 2417 |
| 312 | 20240320 | 140200 | 71969034400 | 45100 | 45050 | 45250 | 45050 | 1880 |
| 313 | 20240320 | 140100 | 71884239950 | 45050 | 45100 | 45100 | 45000 | 2110 |
| 314 | 20240320 | 140000 | 71789183100 | 45150 | 45050 | 45250 | 45050 | 2305 |
| 315 | 20240320 | 135900 | 71685101050 | 45050 | 45200 | 45350 | 45050 | 11967 |
| 316 | 20240320 | 135800 | 71144106350 | 45200 | 44850 | 45300 | 44800 | 9083 |
| 317 | 20240320 | 135700 | 70734745800 | 44850 | 44600 | 44900 | 44600 | 4556 |
| 318 | 20240320 | 135600 | 70530758250 | 44600 | 44700 | 44700 | 44600 | 985 |
| 319 | 20240320 | 135500 | 70486769550 | 44650 | 44550 | 44700 | 44550 | 2253 |
| 320 | 20240320 | 135400 | 70386183850 | 44600 | 44700 | 44700 | 44550 | 2135 |
| 321 | 20240320 | 135300 | 70290952000 | 44650 | 44700 | 44800 | 44650 | 2115 |
| 322 | 20240320 | 135200 | 70196400100 | 44750 | 44550 | 44750 | 44500 | 2869 |
| 323 | 20240320 | 135100 | 70068370800 | 44550 | 44350 | 44550 | 44300 | 6319 |
| 324 | 20240320 | 135000 | 69787820850 | 44350 | 44400 | 44400 | 44300 | 1267 |
| 325 | 20240320 | 134900 | 69731627700 | 44400 | 44450 | 44500 | 44350 | 3129 |
| 326 | 20240320 | 134800 | 69592694800 | 44450 | 44450 | 44500 | 44250 | 6703 |
| 327 | 20240320 | 134700 | 69295373800 | 44400 | 44550 | 44550 | 44400 | 2197 |
| 328 | 20240320 | 134600 | 69197691900 | 44550 | 44500 | 44700 | 44450 | 4020 |
| 329 | 20240320 | 134500 | 69018748050 | 44450 | 44550 | 44550 | 44450 | 1715 |
| 330 | 20240320 | 134400 | 68942475600 | 44550 | 44650 | 44650 | 44500 | 2641 |
| 331 | 20240320 | 134300 | 68824847300 | 44550 | 44650 | 44700 | 44550 | 2004 |
| 332 | 20240320 | 134200 | 68735463950 | 44650 | 44650 | 44750 | 44600 | 2006 |
| 333 | 20240320 | 134100 | 68645818750 | 44650 | 44650 | 44700 | 44550 | 2174 |
| 334 | 20240320 | 134000 | 68548870350 | 44650 | 44550 | 44700 | 44500 | 1587 |
| 335 | 20240320 | 133900 | 68478107500 | 44500 | 44700 | 44750 | 44500 | 1739 |
| 336 | 20240320 | 133800 | 68400540150 | 44750 | 44850 | 44850 | 44700 | 1331 |
| 337 | 20240320 | 133700 | 68340963400 | 44850 | 44750 | 44850 | 44700 | 1677 |
| 338 | 20240320 | 133600 | 68265876200 | 44750 | 44800 | 44800 | 44750 | 916 |
| 339 | 20240320 | 133500 | 68224861300 | 44800 | 44800 | 44850 | 44750 | 839 |
| 340 | 20240320 | 133400 | 68187282250 | 44800 | 44900 | 44950 | 44750 | 2391 |
| 341 | 20240320 | 133300 | 68080057450 | 44950 | 44600 | 44950 | 44600 | 5339 |
| 342 | 20240320 | 133200 | 67841424300 | 44600 | 44600 | 44650 | 44550 | 957 |
| 343 | 20240320 | 133100 | 67798759100 | 44600 | 44500 | 44650 | 44500 | 5092 |
| 344 | 20240320 | 133000 | 67571821850 | 44500 | 44450 | 44650 | 44450 | 3950 |
| 345 | 20240320 | 132900 | 67395916950 | 44450 | 44650 | 44750 | 44400 | 7201 |
| 346 | 20240320 | 132800 | 67075063850 | 44650 | 44700 | 44700 | 44550 | 3052 |
| 347 | 20240320 | 132700 | 66938905350 | 44700 | 44800 | 44800 | 44650 | 1800 |
| 348 | 20240320 | 132600 | 66858416250 | 44750 | 44700 | 44850 | 44650 | 2631 |
| 349 | 20240320 | 132500 | 66740589300 | 44850 | 44500 | 44850 | 44500 | 8416 |
| 350 | 20240320 | 132400 | 66365442900 | 44500 | 44950 | 44950 | 44500 | 5140 |
| 351 | 20240320 | 132300 | 66135526050 | 44900 | 44700 | 45100 | 44700 | 3320 |
| 352 | 20240320 | 132200 | 65986391850 | 44750 | 45100 | 45150 | 44600 | 5439 |
| 353 | 20240320 | 132100 | 65742194500 | 45100 | 45050 | 45150 | 45000 | 4937 |
| 354 | 20240320 | 132000 | 65519580200 | 45050 | 45000 | 45150 | 44900 | 6729 |
| 355 | 20240320 | 131900 | 65216662800 | 45000 | 44800 | 45100 | 44750 | 11890 |
| 356 | 20240320 | 131800 | 64682505150 | 44800 | 44650 | 44800 | 44500 | 11828 |
| 357 | 20240320 | 131700 | 64154170400 | 44700 | 44550 | 44700 | 44500 | 5781 |
| 358 | 20240320 | 131600 | 63896406250 | 44550 | 44550 | 44700 | 44450 | 8074 |
| 359 | 20240320 | 131500 | 63536767800 | 44500 | 44450 | 44650 | 44450 | 10236 |
| 360 | 20240320 | 131400 | 63080707500 | 44450 | 44450 | 44550 | 44300 | 8960 |
| 361 | 20240320 | 131300 | 62682814450 | 44450 | 44250 | 44450 | 44150 | 9513 |
| 362 | 20240320 | 131200 | 62262011450 | 44200 | 44450 | 44450 | 44200 | 14262 |
| 363 | 20240320 | 131100 | 61630420000 | 44450 | 44700 | 44700 | 44300 | 17399 |
| 364 | 20240320 | 131000 | 60857124000 | 44650 | 44900 | 44900 | 44450 | 22833 |
| 365 | 20240320 | 130900 | 59837304250 | 44900 | 45250 | 45300 | 44850 | 15405 |
| 366 | 20240320 | 130800 | 59143576550 | 45250 | 45400 | 45450 | 45200 | 6452 |
| 367 | 20240320 | 130700 | 58851345500 | 45400 | 45400 | 45450 | 45150 | 15770 |
| 368 | 20240320 | 130600 | 58137181800 | 45400 | 45500 | 45750 | 45200 | 22081 |
| 369 | 20240320 | 130500 | 57133981150 | 45550 | 45850 | 45950 | 45500 | 14478 |
| 370 | 20240320 | 130400 | 56471777550 | 45850 | 46050 | 46050 | 45700 | 14393 |
| 371 | 20240320 | 130300 | 55811865650 | 46050 | 46300 | 46350 | 46000 | 12739 |
| 372 | 20240320 | 130200 | 55223881000 | 46300 | 46100 | 47100 | 46100 | 17816 |
| 373 | 20240320 | 130100 | 54394397700 | 46100 | 46500 | 46550 | 46050 | 22010 |
| 374 | 20240320 | 130000 | 53375927000 | 46550 | 46550 | 47150 | 46500 | 23559 |
| 375 | 20240320 | 125900 | 52272984800 | 46550 | 46900 | 47200 | 46400 | 38669 |
| 376 | 20240320 | 125800 | 50457316450 | 46900 | 46500 | 46950 | 46350 | 26269 |
| 377 | 20240320 | 125700 | 49232469850 | 46400 | 46150 | 46650 | 46100 | 33134 |
| 378 | 20240320 | 125600 | 47695378900 | 46150 | 45900 | 46350 | 45700 | 42702 |
| 379 | 20240320 | 125500 | 45729198550 | 45950 | 45550 | 45950 | 45500 | 26560 |
| 380 | 20240320 | 125400 | 44512718400 | 45500 | 45300 | 45550 | 45250 | 6119 |
| 381 | 20240320 | 125300 | 44234827350 | 45300 | 45250 | 45400 | 45200 | 3084 |
| 382 | 20240320 | 125200 | 44095206000 | 45250 | 45400 | 45450 | 45250 | 2631 |
| 383 | 20240320 | 125100 | 43975854300 | 45350 | 45450 | 45450 | 45300 | 2092 |
| 384 | 20240320 | 125000 | 43880933100 | 45400 | 45300 | 45500 | 45250 | 4745 |
| 385 | 20240320 | 124900 | 43665463600 | 45250 | 45350 | 45400 | 45150 | 4474 |
| 386 | 20240320 | 124800 | 43462957700 | 45400 | 45350 | 45550 | 45200 | 6448 |
| 387 | 20240320 | 124700 | 43170257300 | 45400 | 45150 | 45550 | 45150 | 10555 |
| 388 | 20240320 | 124600 | 42690909650 | 45150 | 44950 | 45300 | 44950 | 8148 |
| 389 | 20240320 | 124500 | 42323239850 | 44900 | 45000 | 45050 | 44850 | 3113 |
| 390 | 20240320 | 124400 | 42183381050 | 45000 | 45050 | 45100 | 45000 | 1551 |
| 391 | 20240320 | 124300 | 42113539200 | 45000 | 45150 | 45150 | 44850 | 4568 |
| 392 | 20240320 | 124200 | 41908232850 | 45150 | 45100 | 45350 | 45000 | 5253 |
| 393 | 20240320 | 124100 | 41670914800 | 45050 | 45100 | 45100 | 44800 | 5095 |
| 394 | 20240320 | 124000 | 41441827150 | 45100 | 44950 | 45100 | 44800 | 9669 |
| 395 | 20240320 | 123900 | 41007544900 | 44950 | 45250 | 45250 | 44950 | 7457 |
| 396 | 20240320 | 123800 | 40671239050 | 45250 | 45350 | 45500 | 45200 | 8379 |
| 397 | 20240320 | 123700 | 40290916050 | 45300 | 45300 | 45650 | 45100 | 23327 |
| 398 | 20240320 | 123600 | 39230729550 | 45300 | 45150 | 45300 | 45050 | 4479 |
| 399 | 20240320 | 123500 | 39028628000 | 45100 | 45050 | 45150 | 44900 | 4504 |
| 400 | 20240320 | 123400 | 38825771200 | 45000 | 45050 | 45400 | 45000 | 5998 |
| 401 | 20240320 | 123300 | 38554650450 | 45100 | 45050 | 45200 | 45000 | 4112 |
| 402 | 20240320 | 123200 | 38369267500 | 45050 | 45050 | 45150 | 44850 | 8104 |
| 403 | 20240320 | 123100 | 38005000350 | 45050 | 45350 | 45350 | 44950 | 9083 |
| 404 | 20240320 | 123000 | 37595146600 | 45350 | 45350 | 45500 | 45300 | 11152 |
| 405 | 20240320 | 122900 | 37088485800 | 45350 | 45200 | 45450 | 45150 | 9959 |
| 406 | 20240320 | 122800 | 36637368250 | 45150 | 45200 | 45300 | 45000 | 8003 |
| 407 | 20240320 | 122700 | 36276000450 | 45200 | 45100 | 45400 | 44900 | 15122 |
| 408 | 20240320 | 122600 | 35593689900 | 45100 | 45400 | 45650 | 45000 | 34323 |
| 409 | 20240320 | 122500 | 34039119650 | 45350 | 45750 | 45900 | 45300 | 36304 |
| 410 | 20240320 | 122400 | 32382475450 | 45800 | 45650 | 45800 | 45600 | 22982 |
| 411 | 20240320 | 122300 | 31333134200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 412 | 20240320 | 122200 | 31333134200 | 45600 | 45300 | 45600 | 45300 | 12527 |
| 413 | 20240320 | 122100 | 30763292600 | 45300 | 45100 | 45550 | 45100 | 52926 |
| 414 | 20240320 | 122000 | 28366695100 | 45150 | 44650 | 45150 | 44500 | 17407 |
| 415 | 20240320 | 121900 | 27585902850 | 44650 | 44750 | 45050 | 44650 | 22164 |
| 416 | 20240320 | 121800 | 26591132550 | 44800 | 44500 | 44950 | 44450 | 40974 |
| 417 | 20240320 | 121700 | 24759255450 | 44500 | 44100 | 44500 | 44100 | 14813 |
| 418 | 20240320 | 121600 | 24102559400 | 44150 | 43950 | 44150 | 43900 | 16080 |
| 419 | 20240320 | 121500 | 23395052900 | 43950 | 43950 | 43950 | 43850 | 4049 |
| 420 | 20240320 | 121400 | 23217201900 | 43900 | 43850 | 43950 | 43800 | 10014 |
| 421 | 20240320 | 121300 | 22777596600 | 43800 | 43700 | 43850 | 43700 | 9783 |
| 422 | 20240320 | 121200 | 22349442300 | 43700 | 43650 | 43700 | 43650 | 4851 |
| 423 | 20240320 | 121100 | 22137553650 | 43650 | 43650 | 43650 | 43600 | 712 |
| 424 | 20240320 | 121000 | 22106484400 | 43600 | 43500 | 43650 | 43500 | 2890 |
| 425 | 20240320 | 120900 | 21980515050 | 43500 | 43500 | 43550 | 43450 | 1541 |
| 426 | 20240320 | 120800 | 21913483250 | 43500 | 43500 | 43500 | 43450 | 884 |
| 427 | 20240320 | 120700 | 21875035900 | 43450 | 43500 | 43500 | 43450 | 760 |
| 428 | 20240320 | 120600 | 21842013650 | 43450 | 43350 | 43500 | 43350 | 2568 |
| 429 | 20240320 | 120500 | 21730410850 | 43350 | 43400 | 43450 | 43250 | 1553 |
| 430 | 20240320 | 120400 | 21663069200 | 43400 | 43450 | 43550 | 43400 | 1252 |
| 431 | 20240320 | 120300 | 21608630200 | 43500 | 43550 | 43550 | 43500 | 1442 |
| 432 | 20240320 | 120200 | 21545871850 | 43600 | 43500 | 43600 | 43450 | 3340 |
| 433 | 20240320 | 120100 | 21400357000 | 43450 | 43550 | 43550 | 43450 | 521 |
| 434 | 20240320 | 120000 | 21377688050 | 43500 | 43600 | 43600 | 43500 | 919 |
| 435 | 20240320 | 115900 | 21337665500 | 43600 | 43550 | 43600 | 43550 | 993 |
| 436 | 20240320 | 115800 | 21294384600 | 43600 | 43500 | 43650 | 43500 | 6067 |
| 437 | 20240320 | 115700 | 21030129650 | 43500 | 43450 | 43500 | 43450 | 604 |
| 438 | 20240320 | 115600 | 21003865400 | 43450 | 43500 | 43500 | 43400 | 1640 |
| 439 | 20240320 | 115500 | 20932592000 | 43500 | 43450 | 43500 | 43450 | 699 |
| 440 | 20240320 | 115400 | 20902197750 | 43450 | 43400 | 43500 | 43400 | 3496 |
| 441 | 20240320 | 115300 | 20750224600 | 43400 | 43450 | 43450 | 43400 | 668 |
| 442 | 20240320 | 115200 | 20721222050 | 43450 | 43450 | 43450 | 43350 | 1470 |
| 443 | 20240320 | 115100 | 20657387000 | 43450 | 43450 | 43450 | 43400 | 1748 |
| 444 | 20240320 | 115000 | 20581463900 | 43400 | 43350 | 43500 | 43350 | 3927 |
| 445 | 20240320 | 114900 | 20410882700 | 43350 | 43350 | 43400 | 43300 | 403 |
| 446 | 20240320 | 114800 | 20393412600 | 43350 | 43400 | 43400 | 43350 | 727 |
| 447 | 20240320 | 114700 | 20361876450 | 43400 | 43400 | 43400 | 43300 | 755 |
| 448 | 20240320 | 114600 | 20329158400 | 43400 | 43350 | 43500 | 43350 | 3919 |
| 449 | 20240320 | 114500 | 20158961850 | 43300 | 43250 | 43400 | 43250 | 1913 |
| 450 | 20240320 | 114400 | 20076069550 | 43300 | 43150 | 43350 | 43100 | 2731 |
| 451 | 20240320 | 114300 | 19957879200 | 43150 | 43250 | 43250 | 43100 | 295 |
| 452 | 20240320 | 114200 | 19945143300 | 43250 | 43150 | 43300 | 43000 | 2735 |
| 453 | 20240320 | 114100 | 19826966250 | 43200 | 42950 | 43200 | 42900 | 1503 |
| 454 | 20240320 | 114000 | 19762302650 | 42900 | 42800 | 42950 | 42750 | 1063 |
| 455 | 20240320 | 113900 | 19716761850 | 42750 | 42750 | 42800 | 42650 | 1112 |
| 456 | 20240320 | 113800 | 19669266900 | 42750 | 42750 | 43000 | 42700 | 3160 |
| 457 | 20240320 | 113700 | 19533822350 | 42750 | 42800 | 42850 | 42600 | 5198 |
| 458 | 20240320 | 113600 | 19311780300 | 42800 | 43000 | 43000 | 42750 | 3922 |
| 459 | 20240320 | 113500 | 19143618350 | 42950 | 43150 | 43150 | 42950 | 2021 |
| 460 | 20240320 | 113400 | 19056627300 | 43150 | 43050 | 43200 | 43000 | 3127 |
| 461 | 20240320 | 113300 | 18921744100 | 43050 | 43100 | 43200 | 43050 | 2226 |
| 462 | 20240320 | 113200 | 18825737200 | 43100 | 43000 | 43150 | 42800 | 4364 |
| 463 | 20240320 | 113100 | 18638095300 | 43000 | 43350 | 43400 | 42950 | 12293 |
| 464 | 20240320 | 113000 | 18107861600 | 43350 | 43650 | 43650 | 43350 | 9162 |
| 465 | 20240320 | 112900 | 17709595450 | 43600 | 43650 | 43700 | 43500 | 5791 |
| 466 | 20240320 | 112800 | 17457171600 | 43700 | 43750 | 43750 | 43550 | 6228 |
| 467 | 20240320 | 112700 | 17185379250 | 43750 | 43600 | 43750 | 43550 | 7309 |
| 468 | 20240320 | 112600 | 16866197250 | 43600 | 43400 | 43600 | 43400 | 10795 |
| 469 | 20240320 | 112500 | 16396646800 | 43450 | 43350 | 43450 | 43350 | 2320 |
| 470 | 20240320 | 112400 | 16295963950 | 43400 | 43400 | 43450 | 43350 | 2405 |
| 471 | 20240320 | 112300 | 16191591100 | 43400 | 43400 | 43400 | 43350 | 4712 |
| 472 | 20240320 | 112200 | 15987130700 | 43400 | 43250 | 43400 | 43200 | 4319 |
| 473 | 20240320 | 112100 | 15799952350 | 43250 | 43350 | 43350 | 43150 | 3275 |
| 474 | 20240320 | 112000 | 15658257250 | 43350 | 43200 | 43350 | 43200 | 6077 |
| 475 | 20240320 | 111900 | 15395258000 | 43200 | 43100 | 43200 | 43000 | 1848 |
| 476 | 20240320 | 111800 | 15315476250 | 43100 | 42950 | 43150 | 42900 | 2762 |
| 477 | 20240320 | 111700 | 15196530350 | 42950 | 43000 | 43100 | 42950 | 1777 |
| 478 | 20240320 | 111600 | 15120094900 | 43100 | 43200 | 43250 | 43000 | 4227 |
| 479 | 20240320 | 111500 | 14937689800 | 43200 | 43150 | 43300 | 43150 | 4880 |
| 480 | 20240320 | 111400 | 14726802350 | 43150 | 43100 | 43200 | 43050 | 7751 |
| 481 | 20240320 | 111300 | 14392445450 | 43100 | 42950 | 43150 | 42950 | 14620 |
| 482 | 20240320 | 111200 | 13763174650 | 43000 | 42800 | 43000 | 42750 | 10793 |
| 483 | 20240320 | 111100 | 13299984900 | 42800 | 42550 | 42800 | 42550 | 12266 |
| 484 | 20240320 | 111000 | 12776917500 | 42550 | 42500 | 42600 | 42500 | 5634 |
| 485 | 20240320 | 110900 | 12537253200 | 42450 | 42450 | 42500 | 42450 | 1691 |
| 486 | 20240320 | 110800 | 12465389450 | 42450 | 42500 | 42500 | 42450 | 5450 |
| 487 | 20240320 | 110700 | 12233768950 | 42500 | 42450 | 42500 | 42400 | 1128 |
| 488 | 20240320 | 110600 | 12185882400 | 42450 | 42450 | 42500 | 42400 | 4019 |
| 489 | 20240320 | 110500 | 12015203850 | 42400 | 42450 | 42450 | 42400 | 2155 |
| 490 | 20240320 | 110400 | 11923764550 | 42450 | 42450 | 42450 | 42400 | 915 |
| 491 | 20240320 | 110300 | 11884932200 | 42400 | 42400 | 42450 | 42350 | 4689 |
| 492 | 20240320 | 110200 | 11686110200 | 42400 | 42250 | 42400 | 42250 | 5369 |
| 493 | 20240320 | 110100 | 11458844650 | 42250 | 42250 | 42300 | 42200 | 1882 |
| 494 | 20240320 | 110000 | 11379370300 | 42200 | 42150 | 42200 | 42150 | 614 |
| 495 | 20240320 | 105900 | 11353462400 | 42200 | 42250 | 42300 | 42150 | 2173 |
| 496 | 20240320 | 105800 | 11261684950 | 42250 | 42150 | 42300 | 42150 | 3528 |
| 497 | 20240320 | 105700 | 11112672050 | 42200 | 42100 | 42200 | 42100 | 1315 |
| 498 | 20240320 | 105600 | 11057196150 | 42150 | 42200 | 42200 | 42100 | 555 |
| 499 | 20240320 | 105500 | 11033808450 | 42150 | 42150 | 42200 | 42150 | 1915 |
| 500 | 20240320 | 105400 | 10953053150 | 42150 | 42100 | 42150 | 42050 | 1076 |
| 501 | 20240320 | 105300 | 10907757050 | 42100 | 42000 | 42100 | 42000 | 478 |
| 502 | 20240320 | 105200 | 10887660650 | 41950 | 42000 | 42000 | 41950 | 329 |
| 503 | 20240320 | 105100 | 10873852000 | 42000 | 41950 | 42050 | 41950 | 580 |
| 504 | 20240320 | 105000 | 10849492600 | 41950 | 41950 | 41950 | 41900 | 253 |
| 505 | 20240320 | 104900 | 10838879800 | 42000 | 41900 | 42000 | 41900 | 209 |
| 506 | 20240320 | 104800 | 10830111400 | 41900 | 42000 | 42100 | 41850 | 1377 |
| 507 | 20240320 | 104700 | 10772316750 | 42000 | 42100 | 42150 | 42000 | 1286 |
| 508 | 20240320 | 104600 | 10718214400 | 42100 | 42000 | 42100 | 42000 | 527 |
| 509 | 20240320 | 104500 | 10696054000 | 42050 | 41950 | 42050 | 41750 | 2212 |
| 510 | 20240320 | 104400 | 10603184200 | 41900 | 41850 | 41900 | 41850 | 271 |
| 511 | 20240320 | 104300 | 10591840650 | 41800 | 41850 | 41850 | 41750 | 1390 |
| 512 | 20240320 | 104200 | 10533691600 | 41850 | 41900 | 41900 | 41850 | 315 |
| 513 | 20240320 | 104100 | 10520493800 | 41900 | 41900 | 41900 | 41850 | 479 |
| 514 | 20240320 | 104000 | 10500427500 | 41900 | 41950 | 41950 | 41850 | 771 |
| 515 | 20240320 | 103900 | 10468140950 | 41950 | 41850 | 41950 | 41850 | 288 |
| 516 | 20240320 | 103800 | 10456075650 | 41850 | 41750 | 41850 | 41750 | 265 |
| 517 | 20240320 | 103700 | 10444997550 | 41800 | 41750 | 41800 | 41700 | 518 |
| 518 | 20240320 | 103600 | 10423374050 | 41750 | 41750 | 41750 | 41700 | 283 |
| 519 | 20240320 | 103500 | 10411560900 | 41750 | 41600 | 41950 | 41600 | 1332 |
| 520 | 20240320 | 103400 | 10355978600 | 41600 | 41800 | 41800 | 41600 | 1392 |
| 521 | 20240320 | 103300 | 10297962350 | 41800 | 41750 | 41800 | 41750 | 780 |
| 522 | 20240320 | 103200 | 10265376350 | 41750 | 41950 | 42000 | 41750 | 2680 |
| 523 | 20240320 | 103100 | 10153084850 | 41950 | 41900 | 41950 | 41850 | 472 |
| 524 | 20240320 | 103000 | 10133306350 | 41900 | 42000 | 42050 | 41900 | 2481 |
| 525 | 20240320 | 102900 | 10029091800 | 42000 | 42100 | 42200 | 42000 | 1459 |
| 526 | 20240320 | 102800 | 9967704850 | 42100 | 42100 | 42150 | 41900 | 4398 |
| 527 | 20240320 | 102700 | 9782937050 | 42100 | 42450 | 42450 | 42100 | 5998 |
| 528 | 20240320 | 102600 | 9528873050 | 42500 | 42450 | 42500 | 42400 | 6165 |
| 529 | 20240320 | 102500 | 9267001700 | 42450 | 42300 | 42450 | 42250 | 6684 |
| 530 | 20240320 | 102400 | 8983588600 | 42300 | 42350 | 42400 | 42300 | 1754 |
| 531 | 20240320 | 102300 | 8909309200 | 42400 | 42400 | 42450 | 42400 | 7201 |
| 532 | 20240320 | 102200 | 8603945650 | 42400 | 42150 | 42400 | 42150 | 13246 |
| 533 | 20240320 | 102100 | 8043707200 | 42200 | 41900 | 42200 | 41900 | 7631 |
| 534 | 20240320 | 102000 | 7722753650 | 41900 | 41900 | 41950 | 41850 | 790 |
| 535 | 20240320 | 101900 | 7689652550 | 41900 | 41850 | 41900 | 41800 | 1850 |
| 536 | 20240320 | 101800 | 7612163200 | 41850 | 41700 | 41850 | 41650 | 1320 |
| 537 | 20240320 | 101700 | 7557017050 | 41750 | 41700 | 41750 | 41600 | 1655 |
| 538 | 20240320 | 101600 | 7488025600 | 41700 | 41650 | 41700 | 41600 | 238 |
| 539 | 20240320 | 101500 | 7478110100 | 41600 | 41550 | 41600 | 41550 | 1175 |
| 540 | 20240320 | 101400 | 7429231800 | 41600 | 41350 | 41600 | 41350 | 1239 |
| 541 | 20240320 | 101300 | 7377796300 | 41400 | 41400 | 41450 | 41350 | 193 |
| 542 | 20240320 | 101200 | 7369806400 | 41350 | 41400 | 41400 | 41350 | 60 |
| 543 | 20240320 | 101100 | 7367322800 | 41400 | 41350 | 41400 | 41350 | 112 |
| 544 | 20240320 | 101000 | 7362691200 | 41350 | 41450 | 41450 | 41350 | 656 |
| 545 | 20240320 | 100900 | 7335535450 | 41450 | 41550 | 41550 | 41450 | 430 |
| 546 | 20240320 | 100800 | 7317711600 | 41450 | 41450 | 41600 | 41400 | 1389 |
| 547 | 20240320 | 100700 | 7260100200 | 41400 | 41200 | 41400 | 41150 | 830 |
| 548 | 20240320 | 100600 | 7225817550 | 41200 | 41200 | 41200 | 41150 | 84 |
| 549 | 20240320 | 100500 | 7222357400 | 41200 | 41150 | 41200 | 41150 | 162 |
| 550 | 20240320 | 100400 | 7215686750 | 41150 | 41150 | 41200 | 41100 | 350 |
| 551 | 20240320 | 100300 | 7201283700 | 41150 | 41100 | 41150 | 41100 | 137 |
| 552 | 20240320 | 100200 | 7195651050 | 41100 | 41150 | 41150 | 41100 | 162 |
| 553 | 20240320 | 100100 | 7188989650 | 41150 | 41000 | 41150 | 41000 | 254 |
| 554 | 20240320 | 100000 | 7178563350 | 40950 | 40900 | 40950 | 40900 | 456 |
| 555 | 20240320 | 095900 | 7159890350 | 40900 | 40950 | 40950 | 40900 | 1203 |
| 556 | 20240320 | 095800 | 7110659150 | 41000 | 41100 | 41150 | 41000 | 2515 |
| 557 | 20240320 | 095700 | 7007460600 | 41100 | 41150 | 41200 | 41100 | 572 |
| 558 | 20240320 | 095600 | 6983938050 | 41150 | 41250 | 41250 | 41100 | 1026 |
| 559 | 20240320 | 095500 | 6941726050 | 41200 | 41300 | 41300 | 41200 | 1199 |
| 560 | 20240320 | 095400 | 6892289450 | 41300 | 41300 | 41400 | 41300 | 556 |
| 561 | 20240320 | 095300 | 6869315400 | 41300 | 41250 | 41300 | 41250 | 680 |
| 562 | 20240320 | 095200 | 6841261200 | 41250 | 41250 | 41300 | 41200 | 419 |
| 563 | 20240320 | 095100 | 6823976100 | 41250 | 41350 | 41350 | 41250 | 1201 |
| 564 | 20240320 | 095000 | 6774377350 | 41350 | 41400 | 41450 | 41300 | 841 |
| 565 | 20240320 | 094900 | 6739601150 | 41400 | 41450 | 41500 | 41400 | 589 |
| 566 | 20240320 | 094800 | 6715190100 | 41450 | 41500 | 41500 | 41400 | 2570 |
| 567 | 20240320 | 094700 | 6608595900 | 41500 | 41600 | 41650 | 41500 | 1664 |
| 568 | 20240320 | 094600 | 6539429050 | 41600 | 41600 | 41600 | 41550 | 233 |
| 569 | 20240320 | 094500 | 6529736900 | 41600 | 41600 | 41600 | 41550 | 656 |
| 570 | 20240320 | 094400 | 6502463250 | 41600 | 41600 | 41600 | 41550 | 190 |
| 571 | 20240320 | 094300 | 6494564250 | 41600 | 41500 | 41700 | 41500 | 260 |
| 572 | 20240320 | 094200 | 6483753050 | 41500 | 41800 | 41800 | 41500 | 2821 |
| 573 | 20240320 | 094100 | 6366295250 | 41800 | 42000 | 42000 | 41800 | 1173 |
| 574 | 20240320 | 094000 | 6317151600 | 41900 | 42000 | 42050 | 41900 | 1398 |
| 575 | 20240320 | 093900 | 6258444800 | 42000 | 42000 | 42050 | 41950 | 2043 |
| 576 | 20240320 | 093800 | 6172590550 | 42000 | 41950 | 42000 | 41900 | 1643 |
| 577 | 20240320 | 093700 | 6103616150 | 41900 | 42000 | 42050 | 41900 | 1616 |
| 578 | 20240320 | 093600 | 6035745150 | 42100 | 42050 | 42100 | 42000 | 1022 |
| 579 | 20240320 | 093500 | 5992789150 | 42000 | 42000 | 42100 | 41900 | 1305 |
| 580 | 20240320 | 093400 | 5938039650 | 42100 | 41950 | 42150 | 41950 | 9598 |
| 581 | 20240320 | 093300 | 5534514250 | 41950 | 41950 | 42000 | 41950 | 872 |
| 582 | 20240320 | 093200 | 5497927500 | 41950 | 41900 | 42000 | 41850 | 1733 |
| 583 | 20240320 | 093100 | 5425255300 | 41950 | 42000 | 42000 | 41950 | 986 |
| 584 | 20240320 | 093000 | 5383886400 | 42000 | 41900 | 42000 | 41850 | 1631 |
| 585 | 20240320 | 092900 | 5315501450 | 41900 | 41900 | 41950 | 41850 | 1060 |
| 586 | 20240320 | 092800 | 5271104400 | 41900 | 41850 | 41900 | 41800 | 1682 |
| 587 | 20240320 | 092700 | 5200684800 | 41800 | 41950 | 41950 | 41800 | 1087 |
| 588 | 20240320 | 092600 | 5155144300 | 41950 | 41850 | 42000 | 41850 | 4327 |
| 589 | 20240320 | 092500 | 4973601850 | 41850 | 41800 | 41850 | 41750 | 715 |
| 590 | 20240320 | 092400 | 4943704900 | 41800 | 41800 | 41900 | 41700 | 1559 |
| 591 | 20240320 | 092300 | 4878532100 | 41800 | 41850 | 41850 | 41750 | 2357 |
| 592 | 20240320 | 092200 | 4779919400 | 41850 | 41800 | 41900 | 41800 | 1045 |
| 593 | 20240320 | 092100 | 4736192700 | 41800 | 41650 | 41800 | 41600 | 689 |
| 594 | 20240320 | 092000 | 4707474300 | 41600 | 41450 | 42000 | 41450 | 7526 |
| 595 | 20240320 | 091900 | 4392966150 | 41500 | 41600 | 41650 | 41400 | 2335 |
| 596 | 20240320 | 091800 | 4296095250 | 41650 | 41750 | 41750 | 41650 | 577 |
| 597 | 20240320 | 091700 | 4272059050 | 41700 | 41600 | 41750 | 41500 | 2415 |
| 598 | 20240320 | 091600 | 4171524150 | 41650 | 41700 | 41750 | 41600 | 1479 |
| 599 | 20240320 | 091500 | 4109891050 | 41650 | 41500 | 41700 | 41200 | 5604 |
| 600 | 20240320 | 091400 | 3877419400 | 41500 | 41550 | 41550 | 41500 | 905 |
| 601 | 20240320 | 091300 | 3839848650 | 41550 | 41600 | 41600 | 41500 | 2871 |
| 602 | 20240320 | 091200 | 3720566750 | 41600 | 41800 | 41800 | 41500 | 3732 |
| 603 | 20240320 | 091100 | 3565133000 | 41800 | 41750 | 41850 | 41650 | 3111 |
| 604 | 20240320 | 091000 | 3435326450 | 41750 | 42050 | 42100 | 41750 | 4232 |
| 605 | 20240320 | 090900 | 3258052000 | 42100 | 41950 | 42100 | 41850 | 7685 |
| 606 | 20240320 | 090800 | 2935300600 | 41950 | 41900 | 41950 | 41850 | 2741 |
| 607 | 20240320 | 090700 | 2820438850 | 41950 | 41850 | 42000 | 41650 | 3789 |
| 608 | 20240320 | 090600 | 2661774000 | 41850 | 41850 | 41900 | 41650 | 5588 |
| 609 | 20240320 | 090500 | 2428202750 | 41900 | 42400 | 42500 | 41900 | 15843 |
| 610 | 20240320 | 090400 | 1756906200 | 42400 | 42000 | 42450 | 42000 | 6446 |
| 611 | 20240320 | 090300 | 1484478400 | 42000 | 42000 | 42050 | 41800 | 2975 |
| 612 | 20240320 | 090200 | 1359681000 | 42000 | 42300 | 42300 | 41800 | 5402 |
| 613 | 20240320 | 090100 | 1132539600 | 42300 | 41800 | 42500 | 41700 | 15542 |
| 614 | 20240320 | 090000 | 478832400 | 41800 | 41500 | 42000 | 41500 | 11484 |