33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 3 | 20240321 | 191100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20240321 | 191000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20240321 | 190900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20240321 | 190800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20240321 | 190700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20240321 | 190600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20240321 | 190500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20240321 | 190400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20240321 | 190300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20240321 | 190200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20240321 | 190100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20240321 | 190000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20240321 | 185900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20240321 | 185800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20240321 | 185700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20240321 | 185600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20240321 | 185500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20240321 | 185400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20240321 | 185300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20240321 | 185200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20240321 | 185100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20240321 | 185000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20240321 | 184900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20240321 | 184800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20240321 | 184700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20240321 | 184600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20240321 | 184500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20240321 | 184400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20240321 | 184300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20240321 | 184200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 33 | 20240321 | 184100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20240321 | 184000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20240321 | 183900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20240321 | 183800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20240321 | 183700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20240321 | 183600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20240321 | 183500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20240321 | 183400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20240321 | 183300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20240321 | 183200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20240321 | 183100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20240321 | 183000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20240321 | 182900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20240321 | 182800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20240321 | 182700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20240321 | 182600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20240321 | 182500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20240321 | 182400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20240321 | 182300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20240321 | 182200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20240321 | 182100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20240321 | 182000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20240321 | 181900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20240321 | 181800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20240321 | 181700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20240321 | 181600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20240321 | 181500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20240321 | 181400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20240321 | 181300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20240321 | 181200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 63 | 20240321 | 181100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20240321 | 181000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20240321 | 180900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20240321 | 180800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20240321 | 180700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20240321 | 180600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20240321 | 180500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20240321 | 180400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20240321 | 180300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20240321 | 180200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20240321 | 180100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20240321 | 180000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20240321 | 175900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20240321 | 175800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20240321 | 175700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20240321 | 175600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20240321 | 175500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20240321 | 175400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20240321 | 175300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20240321 | 175200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20240321 | 175100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20240321 | 175000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20240321 | 174900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20240321 | 174800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20240321 | 174700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20240321 | 174600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20240321 | 174500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20240321 | 174400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20240321 | 174300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20240321 | 174200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 93 | 20240321 | 174100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20240321 | 174000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20240321 | 173900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20240321 | 173800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20240321 | 173700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20240321 | 173600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20240321 | 173500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20240321 | 173400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20240321 | 173300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20240321 | 173200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20240321 | 173100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20240321 | 173000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20240321 | 172900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20240321 | 172800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20240321 | 172700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20240321 | 172600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20240321 | 172500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20240321 | 172400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20240321 | 172300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20240321 | 172200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20240321 | 172100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20240321 | 172000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20240321 | 171900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20240321 | 171800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20240321 | 171700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20240321 | 171600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20240321 | 171500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20240321 | 171400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20240321 | 171300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20240321 | 171200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 123 | 20240321 | 171100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20240321 | 171000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20240321 | 170900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20240321 | 170800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20240321 | 170700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20240321 | 170600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20240321 | 170500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20240321 | 170400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20240321 | 170300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20240321 | 170200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20240321 | 170100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20240321 | 170000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20240321 | 165900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20240321 | 165800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20240321 | 165700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20240321 | 165600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20240321 | 165500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20240321 | 165400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20240321 | 165300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20240321 | 165200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20240321 | 165100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20240321 | 165000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20240321 | 164900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20240321 | 164800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20240321 | 164700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20240321 | 164600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20240321 | 164500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20240321 | 164400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20240321 | 164300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20240321 | 164200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 153 | 20240321 | 164100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20240321 | 164000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20240321 | 163900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20240321 | 163800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20240321 | 163700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20240321 | 163600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20240321 | 163500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20240321 | 163400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20240321 | 163300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20240321 | 163200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20240321 | 163100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20240321 | 163000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20240321 | 162900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20240321 | 162800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20240321 | 162700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20240321 | 162600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20240321 | 162500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20240321 | 162400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20240321 | 162300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20240321 | 162200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20240321 | 162100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20240321 | 162000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20240321 | 161900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20240321 | 161800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20240321 | 161700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20240321 | 161600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20240321 | 161500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20240321 | 161400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20240321 | 161300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20240321 | 161200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 183 | 20240321 | 161100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20240321 | 161000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20240321 | 160900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20240321 | 160800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20240321 | 160700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20240321 | 160600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20240321 | 160500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20240321 | 160400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20240321 | 160300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20240321 | 160200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20240321 | 160100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20240321 | 160000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20240321 | 155900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20240321 | 155800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20240321 | 155700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20240321 | 155600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20240321 | 155500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20240321 | 155400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20240321 | 155300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20240321 | 155200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20240321 | 155100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20240321 | 155000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20240321 | 154900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20240321 | 154800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20240321 | 154700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20240321 | 154600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20240321 | 154500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20240321 | 154400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20240321 | 154300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20240321 | 154200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 213 | 20240321 | 154100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20240321 | 154000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20240321 | 153900 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20240321 | 153800 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20240321 | 153700 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20240321 | 153600 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20240321 | 153500 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20240321 | 153400 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20240321 | 153300 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20240321 | 153200 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20240321 | 153100 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20240321 | 153000 | 28216211900 | 45300 | 45300 | 45300 | 45300 | 7555 |
| 225 | 20240321 | 152900 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 226 | 20240321 | 152800 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 227 | 20240321 | 152700 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 228 | 20240321 | 152600 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 229 | 20240321 | 152500 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 230 | 20240321 | 152400 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 231 | 20240321 | 152300 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 232 | 20240321 | 152200 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 233 | 20240321 | 152100 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 234 | 20240321 | 152000 | 27873970400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 235 | 20240321 | 151900 | 27873970400 | 45400 | 45400 | 45400 | 45250 | 5764 |
| 236 | 20240321 | 151800 | 27612997650 | 45450 | 45500 | 45500 | 45400 | 2382 |
| 237 | 20240321 | 151700 | 27504740250 | 45550 | 45550 | 45600 | 45500 | 2181 |
| 238 | 20240321 | 151600 | 27405421700 | 45550 | 45600 | 45650 | 45550 | 976 |
| 239 | 20240321 | 151500 | 27360911450 | 45650 | 45550 | 45650 | 45500 | 1292 |
| 240 | 20240321 | 151400 | 27302019750 | 45550 | 45500 | 45550 | 45500 | 1231 |
| 241 | 20240321 | 151300 | 27245974100 | 45500 | 45450 | 45500 | 45450 | 1967 |
| 242 | 20240321 | 151200 | 27156479150 | 45500 | 45450 | 45500 | 45450 | 1033 |
| 243 | 20240321 | 151100 | 27109505050 | 45500 | 45500 | 45500 | 45450 | 705 |
| 244 | 20240321 | 151000 | 27077435300 | 45500 | 45500 | 45500 | 45450 | 803 |
| 245 | 20240321 | 150900 | 27040903650 | 45500 | 45450 | 45600 | 45450 | 2593 |
| 246 | 20240321 | 150800 | 26922917050 | 45450 | 45450 | 45450 | 45400 | 1146 |
| 247 | 20240321 | 150700 | 26870858450 | 45450 | 45450 | 45450 | 45350 | 690 |
| 248 | 20240321 | 150600 | 26839499900 | 45400 | 45300 | 45450 | 45250 | 2729 |
| 249 | 20240321 | 150500 | 26715720300 | 45300 | 45300 | 45350 | 45250 | 1418 |
| 250 | 20240321 | 150400 | 26651486150 | 45350 | 45300 | 45350 | 45250 | 2107 |
| 251 | 20240321 | 150300 | 26556051900 | 45300 | 45400 | 45400 | 45300 | 961 |
| 252 | 20240321 | 150200 | 26512459300 | 45400 | 45400 | 45400 | 45350 | 740 |
| 253 | 20240321 | 150100 | 26478884700 | 45400 | 45500 | 45500 | 45400 | 2272 |
| 254 | 20240321 | 150000 | 26375626700 | 45500 | 45600 | 45650 | 45450 | 3057 |
| 255 | 20240321 | 145900 | 26236376550 | 45600 | 45600 | 45700 | 45550 | 3868 |
| 256 | 20240321 | 145800 | 26059891750 | 45650 | 45550 | 45650 | 45550 | 824 |
| 257 | 20240321 | 145700 | 26022298000 | 45600 | 45500 | 45650 | 45500 | 2982 |
| 258 | 20240321 | 145600 | 25886419150 | 45500 | 45450 | 45550 | 45400 | 3201 |
| 259 | 20240321 | 145500 | 25740844800 | 45450 | 45450 | 45450 | 45400 | 500 |
| 260 | 20240321 | 145400 | 25718121750 | 45400 | 45400 | 45450 | 45400 | 969 |
| 261 | 20240321 | 145300 | 25674108900 | 45450 | 45350 | 45450 | 45350 | 1265 |
| 262 | 20240321 | 145200 | 25616682400 | 45400 | 45350 | 45400 | 45350 | 736 |
| 263 | 20240321 | 145100 | 25583268900 | 45400 | 45350 | 45400 | 45300 | 944 |
| 264 | 20240321 | 145000 | 25540432350 | 45300 | 45350 | 45350 | 45300 | 537 |
| 265 | 20240321 | 144900 | 25516096550 | 45350 | 45300 | 45350 | 45300 | 1549 |
| 266 | 20240321 | 144800 | 25445904800 | 45350 | 45300 | 45400 | 45300 | 1501 |
| 267 | 20240321 | 144700 | 25377820350 | 45300 | 45300 | 45350 | 45300 | 425 |
| 268 | 20240321 | 144600 | 25358554750 | 45300 | 45250 | 45350 | 45250 | 604 |
| 269 | 20240321 | 144500 | 25331180300 | 45300 | 45350 | 45400 | 45300 | 2180 |
| 270 | 20240321 | 144400 | 25232287900 | 45350 | 45300 | 45350 | 45300 | 845 |
| 271 | 20240321 | 144300 | 25193970550 | 45300 | 45350 | 45350 | 45250 | 807 |
| 272 | 20240321 | 144200 | 25157407350 | 45350 | 45350 | 45350 | 45300 | 618 |
| 273 | 20240321 | 144100 | 25129385200 | 45300 | 45250 | 45350 | 45250 | 810 |
| 274 | 20240321 | 144000 | 25092666050 | 45250 | 45300 | 45350 | 45250 | 2265 |
| 275 | 20240321 | 143900 | 24990012050 | 45300 | 45150 | 45300 | 45150 | 3428 |
| 276 | 20240321 | 143800 | 24835053950 | 45100 | 45050 | 45150 | 45050 | 1376 |
| 277 | 20240321 | 143700 | 24772985700 | 45050 | 45050 | 45100 | 45050 | 654 |
| 278 | 20240321 | 143600 | 24743494600 | 45050 | 45000 | 45100 | 45000 | 1207 |
| 279 | 20240321 | 143500 | 24689120550 | 45000 | 45000 | 45050 | 45000 | 386 |
| 280 | 20240321 | 143400 | 24671737900 | 45050 | 45000 | 45050 | 45000 | 665 |
| 281 | 20240321 | 143300 | 24641784100 | 45000 | 45000 | 45050 | 45000 | 736 |
| 282 | 20240321 | 143200 | 24608647400 | 45000 | 45000 | 45000 | 44950 | 344 |
| 283 | 20240321 | 143100 | 24593168400 | 45000 | 45000 | 45000 | 44900 | 603 |
| 284 | 20240321 | 143000 | 24566048450 | 44950 | 45000 | 45050 | 44950 | 1212 |
| 285 | 20240321 | 142900 | 24511514050 | 45050 | 45000 | 45050 | 45000 | 570 |
| 286 | 20240321 | 142800 | 24485837150 | 45000 | 45000 | 45050 | 45000 | 836 |
| 287 | 20240321 | 142700 | 24448206200 | 45000 | 45050 | 45050 | 45000 | 455 |
| 288 | 20240321 | 142600 | 24427715900 | 45000 | 45000 | 45050 | 45000 | 563 |
| 289 | 20240321 | 142500 | 24402357300 | 45050 | 44950 | 45050 | 44950 | 416 |
| 290 | 20240321 | 142400 | 24383646950 | 45000 | 44950 | 45050 | 44950 | 890 |
| 291 | 20240321 | 142300 | 24343610150 | 44950 | 45000 | 45000 | 44950 | 435 |
| 292 | 20240321 | 142200 | 24324037950 | 44950 | 44950 | 45000 | 44950 | 653 |
| 293 | 20240321 | 142100 | 24294657100 | 44950 | 44950 | 45000 | 44900 | 507 |
| 294 | 20240321 | 142000 | 24271863500 | 44900 | 44850 | 44950 | 44850 | 333 |
| 295 | 20240321 | 141900 | 24256915350 | 44850 | 44950 | 45000 | 44850 | 668 |
| 296 | 20240321 | 141800 | 24226910500 | 44900 | 45000 | 45000 | 44900 | 444 |
| 297 | 20240321 | 141700 | 24206954400 | 45000 | 44950 | 45000 | 44950 | 255 |
| 298 | 20240321 | 141600 | 24195481750 | 44950 | 44950 | 45000 | 44900 | 297 |
| 299 | 20240321 | 141500 | 24182133750 | 44950 | 44900 | 45000 | 44900 | 338 |
| 300 | 20240321 | 141400 | 24166943150 | 44950 | 44900 | 44950 | 44900 | 663 |
| 301 | 20240321 | 141300 | 24137143200 | 44900 | 44950 | 44950 | 44900 | 209 |
| 302 | 20240321 | 141200 | 24127752650 | 44900 | 44900 | 44950 | 44900 | 365 |
| 303 | 20240321 | 141100 | 24111357450 | 44950 | 44950 | 45000 | 44900 | 515 |
| 304 | 20240321 | 141000 | 24088207500 | 44900 | 45100 | 45100 | 44900 | 2865 |
| 305 | 20240321 | 140900 | 23959303950 | 45050 | 45050 | 45100 | 45000 | 1236 |
| 306 | 20240321 | 140800 | 23903599050 | 45000 | 45000 | 45100 | 45000 | 551 |
| 307 | 20240321 | 140700 | 23878778400 | 45000 | 44950 | 45050 | 44950 | 825 |
| 308 | 20240321 | 140600 | 23841675850 | 44950 | 44900 | 45000 | 44900 | 653 |
| 309 | 20240321 | 140500 | 23812302900 | 44950 | 44900 | 44950 | 44900 | 244 |
| 310 | 20240321 | 140400 | 23801342850 | 44900 | 44750 | 44900 | 44750 | 974 |
| 311 | 20240321 | 140300 | 23757698350 | 44700 | 44750 | 44750 | 44700 | 543 |
| 312 | 20240321 | 140200 | 23733405900 | 44750 | 44750 | 44750 | 44700 | 340 |
| 313 | 20240321 | 140100 | 23718198750 | 44750 | 44750 | 44750 | 44700 | 222 |
| 314 | 20240321 | 140000 | 23708269500 | 44750 | 44750 | 44750 | 44700 | 961 |
| 315 | 20240321 | 135900 | 23665295950 | 44750 | 44750 | 44750 | 44700 | 315 |
| 316 | 20240321 | 135800 | 23651203150 | 44700 | 44750 | 44750 | 44700 | 233 |
| 317 | 20240321 | 135700 | 23640780400 | 44700 | 44750 | 44750 | 44700 | 333 |
| 318 | 20240321 | 135600 | 23625887150 | 44700 | 44750 | 44750 | 44700 | 304 |
| 319 | 20240321 | 135500 | 23612288000 | 44750 | 44750 | 44750 | 44700 | 396 |
| 320 | 20240321 | 135400 | 23594571750 | 44750 | 44700 | 44750 | 44650 | 316 |
| 321 | 20240321 | 135300 | 23580442800 | 44700 | 44700 | 44750 | 44650 | 647 |
| 322 | 20240321 | 135200 | 23551532100 | 44700 | 44700 | 44850 | 44650 | 1425 |
| 323 | 20240321 | 135100 | 23487784950 | 44700 | 44650 | 44700 | 44650 | 218 |
| 324 | 20240321 | 135000 | 23478046500 | 44650 | 44550 | 44700 | 44550 | 1282 |
| 325 | 20240321 | 134900 | 23420873350 | 44600 | 44600 | 44600 | 44550 | 389 |
| 326 | 20240321 | 134800 | 23403531500 | 44550 | 44500 | 44600 | 44500 | 1456 |
| 327 | 20240321 | 134700 | 23338707050 | 44500 | 44550 | 44600 | 44500 | 2034 |
| 328 | 20240321 | 134600 | 23248145000 | 44550 | 44700 | 44750 | 44550 | 1371 |
| 329 | 20240321 | 134500 | 23186978650 | 44750 | 44850 | 44850 | 44700 | 1068 |
| 330 | 20240321 | 134400 | 23139195500 | 44850 | 44850 | 44850 | 44800 | 327 |
| 331 | 20240321 | 134300 | 23124536150 | 44800 | 44900 | 44900 | 44750 | 1161 |
| 332 | 20240321 | 134200 | 23072520800 | 44850 | 44900 | 44950 | 44800 | 818 |
| 333 | 20240321 | 134100 | 23035811000 | 44950 | 45100 | 45100 | 44900 | 2217 |
| 334 | 20240321 | 134000 | 22936047150 | 45050 | 45050 | 45100 | 45000 | 518 |
| 335 | 20240321 | 133900 | 22912710850 | 45050 | 45200 | 45200 | 44950 | 1381 |
| 336 | 20240321 | 133800 | 22850467800 | 45200 | 45050 | 45200 | 45050 | 1175 |
| 337 | 20240321 | 133700 | 22797416450 | 45100 | 45050 | 45100 | 45050 | 1442 |
| 338 | 20240321 | 133600 | 22732388650 | 45050 | 45050 | 45100 | 45000 | 1246 |
| 339 | 20240321 | 133500 | 22676236050 | 45050 | 44900 | 45050 | 44850 | 698 |
| 340 | 20240321 | 133400 | 22644853100 | 44950 | 44800 | 44950 | 44750 | 1376 |
| 341 | 20240321 | 133300 | 22583156100 | 44750 | 44750 | 44800 | 44750 | 810 |
| 342 | 20240321 | 133200 | 22546871800 | 44800 | 44900 | 44950 | 44750 | 1305 |
| 343 | 20240321 | 133100 | 22488327150 | 44850 | 44950 | 45000 | 44850 | 1071 |
| 344 | 20240321 | 133000 | 22440208150 | 44950 | 44950 | 44950 | 44900 | 1020 |
| 345 | 20240321 | 132900 | 22394371550 | 44950 | 45000 | 45000 | 44900 | 1907 |
| 346 | 20240321 | 132800 | 22308645400 | 44950 | 45100 | 45100 | 44950 | 3052 |
| 347 | 20240321 | 132700 | 22171275200 | 45050 | 45050 | 45100 | 45000 | 1719 |
| 348 | 20240321 | 132600 | 22093842600 | 45050 | 44950 | 45050 | 44950 | 2425 |
| 349 | 20240321 | 132500 | 21984711300 | 44950 | 44950 | 45000 | 44900 | 1346 |
| 350 | 20240321 | 132400 | 21924195650 | 44950 | 45000 | 45000 | 44900 | 1832 |
| 351 | 20240321 | 132300 | 21841827450 | 44950 | 44950 | 45000 | 44900 | 1469 |
| 352 | 20240321 | 132200 | 21775780500 | 44950 | 44950 | 45000 | 44900 | 4002 |
| 353 | 20240321 | 132100 | 21595877450 | 44900 | 44850 | 44900 | 44800 | 1358 |
| 354 | 20240321 | 132000 | 21534947350 | 44800 | 44800 | 44900 | 44800 | 1884 |
| 355 | 20240321 | 131900 | 21450456850 | 44800 | 44650 | 44850 | 44650 | 2784 |
| 356 | 20240321 | 131800 | 21325784350 | 44650 | 44650 | 44750 | 44600 | 2414 |
| 357 | 20240321 | 131700 | 21217902300 | 44650 | 44600 | 44650 | 44600 | 628 |
| 358 | 20240321 | 131600 | 21189867200 | 44600 | 44600 | 44650 | 44550 | 573 |
| 359 | 20240321 | 131500 | 21164309250 | 44650 | 44650 | 44700 | 44650 | 826 |
| 360 | 20240321 | 131400 | 21127420300 | 44700 | 44650 | 44700 | 44600 | 152 |
| 361 | 20240321 | 131300 | 21120631100 | 44650 | 44700 | 44700 | 44600 | 617 |
| 362 | 20240321 | 131200 | 21093083200 | 44650 | 44600 | 44700 | 44550 | 618 |
| 363 | 20240321 | 131100 | 21065487100 | 44600 | 44600 | 44600 | 44550 | 398 |
| 364 | 20240321 | 131000 | 21047739950 | 44550 | 44600 | 44600 | 44550 | 386 |
| 365 | 20240321 | 130900 | 21030538650 | 44550 | 44600 | 44600 | 44550 | 261 |
| 366 | 20240321 | 130800 | 21018900350 | 44550 | 44550 | 44600 | 44550 | 148 |
| 367 | 20240321 | 130700 | 21012302500 | 44600 | 44600 | 44600 | 44550 | 223 |
| 368 | 20240321 | 130600 | 21002364600 | 44600 | 44550 | 44600 | 44550 | 232 |
| 369 | 20240321 | 130500 | 20992023250 | 44600 | 44600 | 44600 | 44550 | 410 |
| 370 | 20240321 | 130400 | 20973740300 | 44600 | 44550 | 44600 | 44550 | 509 |
| 371 | 20240321 | 130300 | 20951046800 | 44550 | 44550 | 44600 | 44550 | 133 |
| 372 | 20240321 | 130200 | 20945118750 | 44550 | 44500 | 44550 | 44500 | 1916 |
| 373 | 20240321 | 130100 | 20859774400 | 44500 | 44550 | 44600 | 44500 | 407 |
| 374 | 20240321 | 130000 | 20841642400 | 44550 | 44650 | 44650 | 44550 | 631 |
| 375 | 20240321 | 125900 | 20813503450 | 44600 | 44700 | 44700 | 44600 | 948 |
| 376 | 20240321 | 125800 | 20771159700 | 44700 | 44650 | 44700 | 44650 | 1272 |
| 377 | 20240321 | 125700 | 20714331300 | 44650 | 44700 | 44700 | 44650 | 622 |
| 378 | 20240321 | 125600 | 20686552350 | 44700 | 44600 | 44700 | 44550 | 2282 |
| 379 | 20240321 | 125500 | 20584745950 | 44600 | 44600 | 44600 | 44550 | 1068 |
| 380 | 20240321 | 125400 | 20537122300 | 44550 | 44400 | 44550 | 44350 | 1722 |
| 381 | 20240321 | 125300 | 20460521700 | 44350 | 44300 | 44350 | 44300 | 462 |
| 382 | 20240321 | 125200 | 20440037100 | 44300 | 44300 | 44350 | 44300 | 205 |
| 383 | 20240321 | 125100 | 20430952600 | 44350 | 44250 | 44350 | 44250 | 921 |
| 384 | 20240321 | 125000 | 20390154850 | 44250 | 44250 | 44300 | 44250 | 217 |
| 385 | 20240321 | 124900 | 20380548400 | 44300 | 44300 | 44350 | 44250 | 176 |
| 386 | 20240321 | 124800 | 20372753150 | 44300 | 44350 | 44350 | 44300 | 93 |
| 387 | 20240321 | 124700 | 20368630300 | 44300 | 44400 | 44450 | 44300 | 589 |
| 388 | 20240321 | 124600 | 20342476700 | 44400 | 44300 | 44400 | 44300 | 602 |
| 389 | 20240321 | 124500 | 20315768000 | 44300 | 44250 | 44350 | 44250 | 460 |
| 390 | 20240321 | 124400 | 20295391750 | 44250 | 44250 | 44250 | 44200 | 908 |
| 391 | 20240321 | 124300 | 20255239450 | 44200 | 44250 | 44300 | 44150 | 2828 |
| 392 | 20240321 | 124200 | 20130201000 | 44250 | 44200 | 44250 | 44200 | 429 |
| 393 | 20240321 | 124100 | 20111222850 | 44200 | 44200 | 44250 | 44200 | 175 |
| 394 | 20240321 | 124000 | 20103486050 | 44200 | 44250 | 44250 | 44200 | 666 |
| 395 | 20240321 | 123900 | 20074048350 | 44200 | 44250 | 44300 | 44200 | 468 |
| 396 | 20240321 | 123800 | 20053352550 | 44200 | 44350 | 44350 | 44200 | 1038 |
| 397 | 20240321 | 123700 | 20007408200 | 44300 | 44350 | 44400 | 44300 | 1831 |
| 398 | 20240321 | 123600 | 19926208650 | 44350 | 44300 | 44400 | 44300 | 325 |
| 399 | 20240321 | 123500 | 19911793450 | 44300 | 44300 | 44350 | 44300 | 697 |
| 400 | 20240321 | 123400 | 19880884250 | 44300 | 44200 | 44300 | 44150 | 938 |
| 401 | 20240321 | 123300 | 19839378000 | 44150 | 44150 | 44200 | 44100 | 423 |
| 402 | 20240321 | 123200 | 19820689950 | 44100 | 44050 | 44200 | 44050 | 670 |
| 403 | 20240321 | 123100 | 19791120150 | 44050 | 44050 | 44100 | 44050 | 399 |
| 404 | 20240321 | 123000 | 19773529650 | 44100 | 44100 | 44100 | 44050 | 412 |
| 405 | 20240321 | 122900 | 19755371950 | 44100 | 44100 | 44100 | 44050 | 423 |
| 406 | 20240321 | 122800 | 19736727100 | 44100 | 44150 | 44150 | 44100 | 475 |
| 407 | 20240321 | 122700 | 19715765550 | 44150 | 44150 | 44200 | 44100 | 1295 |
| 408 | 20240321 | 122600 | 19658601850 | 44150 | 44200 | 44200 | 44150 | 476 |
| 409 | 20240321 | 122500 | 19637571650 | 44200 | 44200 | 44250 | 44200 | 39 |
| 410 | 20240321 | 122400 | 19635847600 | 44200 | 44250 | 44300 | 44200 | 1249 |
| 411 | 20240321 | 122300 | 19580619150 | 44300 | 44200 | 44300 | 44200 | 718 |
| 412 | 20240321 | 122200 | 19548846350 | 44200 | 44250 | 44300 | 44200 | 487 |
| 413 | 20240321 | 122100 | 19527299250 | 44250 | 44300 | 44350 | 44250 | 397 |
| 414 | 20240321 | 122000 | 19509709250 | 44300 | 44250 | 44300 | 44200 | 1367 |
| 415 | 20240321 | 121900 | 19449213900 | 44200 | 44250 | 44300 | 44200 | 1036 |
| 416 | 20240321 | 121800 | 19403384400 | 44250 | 44200 | 44300 | 44200 | 1017 |
| 417 | 20240321 | 121700 | 19358381300 | 44200 | 44200 | 44200 | 44150 | 911 |
| 418 | 20240321 | 121600 | 19318117550 | 44200 | 44250 | 44250 | 44200 | 841 |
| 419 | 20240321 | 121500 | 19280930300 | 44250 | 44200 | 44300 | 44200 | 1939 |
| 420 | 20240321 | 121400 | 19195154950 | 44200 | 44100 | 44200 | 44100 | 440 |
| 421 | 20240321 | 121300 | 19175724300 | 44100 | 44150 | 44150 | 44100 | 203 |
| 422 | 20240321 | 121200 | 19166765850 | 44150 | 44200 | 44200 | 44100 | 1586 |
| 423 | 20240321 | 121100 | 19096736700 | 44200 | 44100 | 44200 | 44050 | 995 |
| 424 | 20240321 | 121000 | 19052825050 | 44100 | 44000 | 44100 | 43950 | 653 |
| 425 | 20240321 | 120900 | 19024075800 | 44000 | 44000 | 44000 | 43950 | 494 |
| 426 | 20240321 | 120800 | 19002351250 | 44000 | 43950 | 44000 | 43950 | 322 |
| 427 | 20240321 | 120700 | 18988196500 | 43950 | 43900 | 43950 | 43900 | 410 |
| 428 | 20240321 | 120600 | 18970178700 | 43900 | 43900 | 43950 | 43900 | 586 |
| 429 | 20240321 | 120500 | 18944443850 | 43850 | 43850 | 43900 | 43850 | 196 |
| 430 | 20240321 | 120400 | 18935844100 | 43900 | 43850 | 43900 | 43850 | 288 |
| 431 | 20240321 | 120300 | 18923215050 | 43850 | 43900 | 43900 | 43850 | 309 |
| 432 | 20240321 | 120200 | 18909651800 | 43900 | 43900 | 44000 | 43900 | 273 |
| 433 | 20240321 | 120100 | 18897656400 | 43850 | 43850 | 43900 | 43800 | 995 |
| 434 | 20240321 | 120000 | 18854026500 | 43800 | 43750 | 43850 | 43750 | 522 |
| 435 | 20240321 | 115900 | 18831173450 | 43750 | 43750 | 43800 | 43750 | 90 |
| 436 | 20240321 | 115800 | 18827235350 | 43750 | 43750 | 43800 | 43750 | 635 |
| 437 | 20240321 | 115700 | 18799436800 | 43750 | 43650 | 43800 | 43650 | 507 |
| 438 | 20240321 | 115600 | 18777275150 | 43650 | 43700 | 43700 | 43650 | 597 |
| 439 | 20240321 | 115500 | 18751189000 | 43750 | 43750 | 43750 | 43700 | 466 |
| 440 | 20240321 | 115400 | 18730808500 | 43750 | 43800 | 43850 | 43750 | 342 |
| 441 | 20240321 | 115300 | 18715823450 | 43850 | 43750 | 43850 | 43750 | 778 |
| 442 | 20240321 | 115200 | 18681758100 | 43750 | 43800 | 43800 | 43700 | 577 |
| 443 | 20240321 | 115100 | 18656522950 | 43800 | 43950 | 44000 | 43800 | 1809 |
| 444 | 20240321 | 115000 | 18577084100 | 44000 | 43950 | 44000 | 43950 | 1601 |
| 445 | 20240321 | 114900 | 18506709050 | 43950 | 43900 | 43950 | 43850 | 792 |
| 446 | 20240321 | 114800 | 18471917200 | 43850 | 43750 | 43900 | 43700 | 1679 |
| 447 | 20240321 | 114700 | 18398357550 | 43750 | 43700 | 43750 | 43650 | 843 |
| 448 | 20240321 | 114600 | 18361503850 | 43700 | 43700 | 43750 | 43700 | 439 |
| 449 | 20240321 | 114500 | 18342312650 | 43650 | 43650 | 43800 | 43650 | 1125 |
| 450 | 20240321 | 114400 | 18293142350 | 43650 | 43600 | 43650 | 43550 | 619 |
| 451 | 20240321 | 114300 | 18266155200 | 43600 | 43600 | 43600 | 43550 | 327 |
| 452 | 20240321 | 114200 | 18251903400 | 43600 | 43600 | 43650 | 43550 | 1013 |
| 453 | 20240321 | 114100 | 18207717350 | 43650 | 43600 | 43650 | 43550 | 449 |
| 454 | 20240321 | 114000 | 18188133550 | 43600 | 43500 | 43650 | 43500 | 1368 |
| 455 | 20240321 | 113900 | 18128533600 | 43500 | 43450 | 43550 | 43450 | 881 |
| 456 | 20240321 | 113800 | 18090206050 | 43450 | 43400 | 43450 | 43350 | 2341 |
| 457 | 20240321 | 113700 | 17988561750 | 43400 | 43400 | 43450 | 43350 | 1113 |
| 458 | 20240321 | 113600 | 17940276750 | 43450 | 43400 | 43450 | 43400 | 1602 |
| 459 | 20240321 | 113500 | 17870737150 | 43400 | 43550 | 43550 | 43400 | 7248 |
| 460 | 20240321 | 113400 | 17555455650 | 43550 | 43550 | 43600 | 43500 | 693 |
| 461 | 20240321 | 113300 | 17525271150 | 43600 | 43500 | 43650 | 43500 | 2969 |
| 462 | 20240321 | 113200 | 17396014300 | 43500 | 43500 | 43550 | 43500 | 1314 |
| 463 | 20240321 | 113100 | 17338849500 | 43550 | 43600 | 43600 | 43500 | 3891 |
| 464 | 20240321 | 113000 | 17169408100 | 43600 | 43650 | 43650 | 43550 | 3748 |
| 465 | 20240321 | 112900 | 17005951400 | 43700 | 43700 | 43750 | 43650 | 1339 |
| 466 | 20240321 | 112800 | 16947479000 | 43700 | 43700 | 43750 | 43700 | 1204 |
| 467 | 20240321 | 112700 | 16894859600 | 43700 | 43800 | 43800 | 43700 | 1864 |
| 468 | 20240321 | 112600 | 16813301750 | 43800 | 43800 | 43850 | 43750 | 1455 |
| 469 | 20240321 | 112500 | 16749575150 | 43800 | 44000 | 44050 | 43800 | 9893 |
| 470 | 20240321 | 112400 | 16315052350 | 44050 | 44000 | 44050 | 44000 | 557 |
| 471 | 20240321 | 112300 | 16290540750 | 44000 | 44100 | 44100 | 44000 | 518 |
| 472 | 20240321 | 112200 | 16267729500 | 44050 | 44050 | 44100 | 44000 | 1581 |
| 473 | 20240321 | 112100 | 16198107500 | 44050 | 44050 | 44100 | 44050 | 811 |
| 474 | 20240321 | 112000 | 16162378600 | 44100 | 44100 | 44100 | 44050 | 309 |
| 475 | 20240321 | 111900 | 16148764700 | 44100 | 44100 | 44100 | 44050 | 558 |
| 476 | 20240321 | 111800 | 16124168500 | 44050 | 44100 | 44150 | 44050 | 1497 |
| 477 | 20240321 | 111700 | 16058142900 | 44100 | 44150 | 44150 | 44100 | 600 |
| 478 | 20240321 | 111600 | 16031674650 | 44100 | 44150 | 44150 | 44100 | 374 |
| 479 | 20240321 | 111500 | 16015176550 | 44150 | 44250 | 44300 | 44100 | 1944 |
| 480 | 20240321 | 111400 | 15929273450 | 44250 | 44250 | 44300 | 44250 | 190 |
| 481 | 20240321 | 111300 | 15920863250 | 44250 | 44300 | 44300 | 44250 | 464 |
| 482 | 20240321 | 111200 | 15900323450 | 44300 | 44200 | 44300 | 44200 | 599 |
| 483 | 20240321 | 111100 | 15873805250 | 44200 | 44250 | 44300 | 44200 | 398 |
| 484 | 20240321 | 111000 | 15856192100 | 44250 | 44250 | 44300 | 44200 | 477 |
| 485 | 20240321 | 110900 | 15835082750 | 44250 | 44250 | 44300 | 44250 | 267 |
| 486 | 20240321 | 110800 | 15823263150 | 44250 | 44350 | 44350 | 44250 | 384 |
| 487 | 20240321 | 110700 | 15806256850 | 44350 | 44450 | 44500 | 44350 | 1952 |
| 488 | 20240321 | 110600 | 15719554700 | 44450 | 44550 | 44550 | 44450 | 945 |
| 489 | 20240321 | 110500 | 15677514900 | 44500 | 44550 | 44600 | 44500 | 890 |
| 490 | 20240321 | 110400 | 15637859300 | 44550 | 44550 | 44600 | 44500 | 225 |
| 491 | 20240321 | 110300 | 15627830650 | 44550 | 44600 | 44600 | 44450 | 1637 |
| 492 | 20240321 | 110200 | 15554967150 | 44600 | 44700 | 44700 | 44550 | 1614 |
| 493 | 20240321 | 110100 | 15482979000 | 44700 | 44400 | 44750 | 44400 | 2355 |
| 494 | 20240321 | 110000 | 15377960400 | 44400 | 44450 | 44450 | 44300 | 1151 |
| 495 | 20240321 | 105900 | 15326867950 | 44450 | 44500 | 44500 | 44450 | 825 |
| 496 | 20240321 | 105800 | 15290163500 | 44500 | 44250 | 44500 | 44250 | 1849 |
| 497 | 20240321 | 105700 | 15208149250 | 44200 | 44100 | 44200 | 44100 | 573 |
| 498 | 20240321 | 105600 | 15182857750 | 44150 | 44200 | 44250 | 44100 | 1013 |
| 499 | 20240321 | 105500 | 15138126550 | 44150 | 44100 | 44250 | 44050 | 516 |
| 500 | 20240321 | 105400 | 15115361650 | 44150 | 44100 | 44150 | 44000 | 942 |
| 501 | 20240321 | 105300 | 15073874350 | 44000 | 44200 | 44250 | 44000 | 1833 |
| 502 | 20240321 | 105200 | 14993006500 | 44250 | 44150 | 44250 | 44100 | 998 |
| 503 | 20240321 | 105100 | 14948949200 | 44100 | 44100 | 44150 | 44100 | 766 |
| 504 | 20240321 | 105000 | 14915152200 | 44100 | 44200 | 44250 | 44050 | 1527 |
| 505 | 20240321 | 104900 | 14847735250 | 44200 | 44150 | 44200 | 44150 | 1005 |
| 506 | 20240321 | 104800 | 14803345450 | 44150 | 44050 | 44150 | 44000 | 2074 |
| 507 | 20240321 | 104700 | 14711948100 | 44050 | 44100 | 44100 | 43950 | 3032 |
| 508 | 20240321 | 104600 | 14578527800 | 44050 | 44100 | 44100 | 44050 | 1066 |
| 509 | 20240321 | 104500 | 14531560500 | 44100 | 44050 | 44100 | 44050 | 515 |
| 510 | 20240321 | 104400 | 14508872250 | 44050 | 44050 | 44100 | 44000 | 2661 |
| 511 | 20240321 | 104300 | 14391704700 | 44050 | 44100 | 44100 | 44050 | 2173 |
| 512 | 20240321 | 104200 | 14295960700 | 44100 | 44100 | 44150 | 44050 | 1934 |
| 513 | 20240321 | 104100 | 14210669350 | 44150 | 44150 | 44200 | 44100 | 1651 |
| 514 | 20240321 | 104000 | 14137838850 | 44150 | 44150 | 44200 | 44100 | 1361 |
| 515 | 20240321 | 103900 | 14077774350 | 44150 | 44200 | 44200 | 44150 | 1207 |
| 516 | 20240321 | 103800 | 14024480000 | 44150 | 44250 | 44300 | 44150 | 1151 |
| 517 | 20240321 | 103700 | 13973610850 | 44200 | 44250 | 44250 | 44200 | 2279 |
| 518 | 20240321 | 103600 | 13872827950 | 44250 | 44250 | 44300 | 44200 | 1405 |
| 519 | 20240321 | 103500 | 13810707650 | 44250 | 44200 | 44250 | 44200 | 782 |
| 520 | 20240321 | 103400 | 13776127300 | 44250 | 44250 | 44250 | 44200 | 1592 |
| 521 | 20240321 | 103300 | 13705695000 | 44250 | 44250 | 44300 | 44200 | 780 |
| 522 | 20240321 | 103200 | 13671185900 | 44250 | 44100 | 44300 | 44100 | 3233 |
| 523 | 20240321 | 103100 | 13528352000 | 44100 | 44250 | 44300 | 44100 | 3812 |
| 524 | 20240321 | 103000 | 13359970250 | 44250 | 44300 | 44350 | 44200 | 2665 |
| 525 | 20240321 | 102900 | 13241987550 | 44300 | 44350 | 44400 | 44300 | 1216 |
| 526 | 20240321 | 102800 | 13188054300 | 44350 | 44600 | 44650 | 44350 | 9416 |
| 527 | 20240321 | 102700 | 12768911750 | 44600 | 44600 | 44650 | 44600 | 690 |
| 528 | 20240321 | 102600 | 12738127200 | 44650 | 44600 | 44650 | 44600 | 735 |
| 529 | 20240321 | 102500 | 12705341600 | 44650 | 44600 | 44650 | 44600 | 775 |
| 530 | 20240321 | 102400 | 12670757400 | 44650 | 44600 | 44650 | 44600 | 1294 |
| 531 | 20240321 | 102300 | 12613035600 | 44650 | 44650 | 44650 | 44600 | 355 |
| 532 | 20240321 | 102200 | 12597198400 | 44650 | 44600 | 44650 | 44550 | 393 |
| 533 | 20240321 | 102100 | 12579674050 | 44600 | 44550 | 44600 | 44550 | 1058 |
| 534 | 20240321 | 102000 | 12532501900 | 44550 | 44650 | 44700 | 44550 | 4507 |
| 535 | 20240321 | 101900 | 12331453650 | 44650 | 44700 | 44750 | 44650 | 1065 |
| 536 | 20240321 | 101800 | 12283844050 | 44700 | 44700 | 44750 | 44700 | 827 |
| 537 | 20240321 | 101700 | 12246863900 | 44700 | 44700 | 44750 | 44650 | 2412 |
| 538 | 20240321 | 101600 | 12139106900 | 44750 | 44750 | 44750 | 44700 | 1289 |
| 539 | 20240321 | 101500 | 12081476300 | 44750 | 44750 | 44800 | 44750 | 933 |
| 540 | 20240321 | 101400 | 12039719400 | 44750 | 44900 | 44950 | 44750 | 1489 |
| 541 | 20240321 | 101300 | 11972943550 | 44900 | 44900 | 44950 | 44850 | 433 |
| 542 | 20240321 | 101200 | 11953499700 | 44950 | 44850 | 44950 | 44850 | 640 |
| 543 | 20240321 | 101100 | 11924784150 | 44850 | 44950 | 44950 | 44800 | 1161 |
| 544 | 20240321 | 101000 | 11872727200 | 44950 | 44900 | 44950 | 44800 | 631 |
| 545 | 20240321 | 100900 | 11844420550 | 44950 | 44950 | 44950 | 44850 | 352 |
| 546 | 20240321 | 100800 | 11828611550 | 44900 | 44900 | 45000 | 44850 | 1254 |
| 547 | 20240321 | 100700 | 11772287000 | 44900 | 44950 | 45000 | 44900 | 509 |
| 548 | 20240321 | 100600 | 11749414500 | 44950 | 44900 | 45000 | 44900 | 848 |
| 549 | 20240321 | 100500 | 11711279600 | 44950 | 44700 | 44950 | 44700 | 800 |
| 550 | 20240321 | 100400 | 11675469450 | 44750 | 44700 | 44800 | 44700 | 325 |
| 551 | 20240321 | 100300 | 11660928800 | 44700 | 44800 | 44800 | 44700 | 1260 |
| 552 | 20240321 | 100200 | 11604576750 | 44750 | 44700 | 44800 | 44700 | 562 |
| 553 | 20240321 | 100100 | 11579433150 | 44700 | 44800 | 44900 | 44700 | 866 |
| 554 | 20240321 | 100000 | 11540664000 | 44750 | 44800 | 44850 | 44750 | 923 |
| 555 | 20240321 | 095900 | 11499337050 | 44800 | 44900 | 44950 | 44750 | 1712 |
| 556 | 20240321 | 095800 | 11422557250 | 44850 | 44950 | 45000 | 44850 | 867 |
| 557 | 20240321 | 095700 | 11383626100 | 44950 | 44900 | 45100 | 44900 | 1765 |
| 558 | 20240321 | 095600 | 11304193000 | 44850 | 44850 | 44950 | 44850 | 542 |
| 559 | 20240321 | 095500 | 11279868850 | 44800 | 44800 | 44900 | 44750 | 756 |
| 560 | 20240321 | 095400 | 11245974350 | 44800 | 44650 | 44800 | 44650 | 4088 |
| 561 | 20240321 | 095300 | 11063060300 | 44650 | 44900 | 44900 | 44650 | 3019 |
| 562 | 20240321 | 095200 | 10928126350 | 44900 | 45200 | 45200 | 44650 | 8926 |
| 563 | 20240321 | 095100 | 10527543600 | 45200 | 45400 | 45450 | 45200 | 1442 |
| 564 | 20240321 | 095000 | 10462146950 | 45400 | 45400 | 45500 | 45300 | 3165 |
| 565 | 20240321 | 094900 | 10318417600 | 45400 | 45050 | 45400 | 45000 | 2278 |
| 566 | 20240321 | 094800 | 10215492050 | 45000 | 44950 | 45050 | 44900 | 2273 |
| 567 | 20240321 | 094700 | 10113203800 | 45000 | 45000 | 45100 | 44950 | 1805 |
| 568 | 20240321 | 094600 | 10031988700 | 45000 | 45000 | 45100 | 44950 | 1285 |
| 569 | 20240321 | 094500 | 9974151900 | 44950 | 44800 | 45100 | 44800 | 3603 |
| 570 | 20240321 | 094400 | 9812379600 | 44800 | 45100 | 45200 | 44800 | 5302 |
| 571 | 20240321 | 094300 | 9573776200 | 45150 | 45200 | 45200 | 45150 | 882 |
| 572 | 20240321 | 094200 | 9533947600 | 45200 | 45350 | 45350 | 45150 | 1896 |
| 573 | 20240321 | 094100 | 9448181650 | 45350 | 45400 | 45400 | 45300 | 880 |
| 574 | 20240321 | 094000 | 9408281700 | 45400 | 45400 | 45450 | 45300 | 840 |
| 575 | 20240321 | 093900 | 9370173700 | 45250 | 45250 | 45400 | 45250 | 857 |
| 576 | 20240321 | 093800 | 9331342750 | 45300 | 45300 | 45300 | 45250 | 758 |
| 577 | 20240321 | 093700 | 9297028900 | 45300 | 45250 | 45300 | 45200 | 1291 |
| 578 | 20240321 | 093600 | 9238648250 | 45300 | 45250 | 45400 | 45250 | 1327 |
| 579 | 20240321 | 093500 | 9178546150 | 45300 | 45200 | 45300 | 45150 | 1302 |
| 580 | 20240321 | 093400 | 9119684800 | 45250 | 45250 | 45350 | 45150 | 3066 |
| 581 | 20240321 | 093300 | 8981029950 | 45250 | 45400 | 45450 | 45200 | 4827 |
| 582 | 20240321 | 093200 | 8762374600 | 45400 | 45700 | 45700 | 45400 | 2675 |
| 583 | 20240321 | 093100 | 8640487950 | 45700 | 45850 | 45900 | 45700 | 1290 |
| 584 | 20240321 | 093000 | 8581431000 | 45850 | 45900 | 46000 | 45800 | 1300 |
| 585 | 20240321 | 092900 | 8521750500 | 45950 | 45950 | 46000 | 45900 | 2113 |
| 586 | 20240321 | 092800 | 8424632750 | 45950 | 45800 | 45950 | 45800 | 785 |
| 587 | 20240321 | 092700 | 8388613950 | 45800 | 45750 | 45800 | 45650 | 3791 |
| 588 | 20240321 | 092600 | 8215233900 | 45750 | 46150 | 46150 | 45700 | 9318 |
| 589 | 20240321 | 092500 | 7786656050 | 46150 | 45900 | 46150 | 45900 | 5433 |
| 590 | 20240321 | 092400 | 7536490900 | 45950 | 45800 | 45950 | 45750 | 3987 |
| 591 | 20240321 | 092300 | 7353652250 | 45750 | 45850 | 45850 | 45700 | 2170 |
| 592 | 20240321 | 092200 | 7254278100 | 45850 | 45650 | 45900 | 45600 | 4878 |
| 593 | 20240321 | 092100 | 7031118000 | 45650 | 45650 | 45800 | 45650 | 5021 |
| 594 | 20240321 | 092000 | 6801540950 | 45650 | 45550 | 45750 | 45550 | 3886 |
| 595 | 20240321 | 091900 | 6623976050 | 45650 | 45200 | 45650 | 45200 | 4052 |
| 596 | 20240321 | 091800 | 6440263200 | 45200 | 45650 | 45650 | 45150 | 6495 |
| 597 | 20240321 | 091700 | 6145235850 | 45700 | 45550 | 45750 | 45550 | 1941 |
| 598 | 20240321 | 091600 | 6056632050 | 45550 | 45800 | 45950 | 45550 | 7378 |
| 599 | 20240321 | 091500 | 5718732600 | 45750 | 45650 | 45800 | 45600 | 4531 |
| 600 | 20240321 | 091400 | 5511748150 | 45600 | 45650 | 45700 | 45550 | 2831 |
| 601 | 20240321 | 091300 | 5382554850 | 45600 | 45500 | 45650 | 45400 | 3097 |
| 602 | 20240321 | 091200 | 5241619100 | 45450 | 45650 | 45650 | 45450 | 2249 |
| 603 | 20240321 | 091100 | 5139206050 | 45650 | 45550 | 45750 | 45550 | 3545 |
| 604 | 20240321 | 091000 | 4977452500 | 45550 | 45550 | 45750 | 45350 | 7721 |
| 605 | 20240321 | 090900 | 4625724850 | 45550 | 45300 | 45600 | 45300 | 3251 |
| 606 | 20240321 | 090800 | 4477946200 | 45300 | 45700 | 45700 | 45300 | 8266 |
| 607 | 20240321 | 090700 | 4101654100 | 45600 | 45050 | 45700 | 45000 | 4367 |
| 608 | 20240321 | 090600 | 3903966700 | 45100 | 45000 | 45300 | 44850 | 4727 |
| 609 | 20240321 | 090500 | 3691151700 | 44950 | 44950 | 45050 | 44800 | 5485 |
| 610 | 20240321 | 090400 | 3444786600 | 44950 | 45100 | 45350 | 44850 | 8441 |
| 611 | 20240321 | 090300 | 3063658150 | 45000 | 44800 | 45150 | 44600 | 8006 |
| 612 | 20240321 | 090200 | 2704483700 | 44600 | 45250 | 45350 | 44500 | 19820 |
| 613 | 20240321 | 090100 | 1813434000 | 45350 | 45900 | 45900 | 45250 | 10605 |
| 614 | 20240321 | 090000 | 1330911950 | 45900 | 46250 | 46250 | 45450 | 27628 |