34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 3 | 20240321 | 191800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240321 | 191700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240321 | 191600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240321 | 191500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240321 | 191400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240321 | 191300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240321 | 191200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240321 | 191100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240321 | 191000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240321 | 190900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240321 | 190800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240321 | 190700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240321 | 190600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240321 | 190500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240321 | 190400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240321 | 190300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240321 | 190200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240321 | 190100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240321 | 190000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240321 | 185900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240321 | 185800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240321 | 185700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240321 | 185600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240321 | 185500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240321 | 185400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240321 | 185300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240321 | 185200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240321 | 185100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240321 | 185000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240321 | 184900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 33 | 20240321 | 184800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240321 | 184700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240321 | 184600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240321 | 184500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240321 | 184400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240321 | 184300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240321 | 184200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240321 | 184100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240321 | 184000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240321 | 183900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240321 | 183800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240321 | 183700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240321 | 183600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240321 | 183500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240321 | 183400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240321 | 183300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240321 | 183200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240321 | 183100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240321 | 183000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240321 | 182900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240321 | 182800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240321 | 182700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240321 | 182600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240321 | 182500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240321 | 182400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240321 | 182300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240321 | 182200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240321 | 182100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240321 | 182000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240321 | 181900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 63 | 20240321 | 181800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240321 | 181700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240321 | 181600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240321 | 181500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240321 | 181400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240321 | 181300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240321 | 181200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240321 | 181100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240321 | 181000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240321 | 180900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240321 | 180800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240321 | 180700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240321 | 180600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240321 | 180500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240321 | 180400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240321 | 180300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240321 | 180200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240321 | 180100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240321 | 180000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240321 | 175900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240321 | 175800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240321 | 175700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240321 | 175600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240321 | 175500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240321 | 175400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240321 | 175300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240321 | 175200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240321 | 175100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240321 | 175000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240321 | 174900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 93 | 20240321 | 174800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240321 | 174700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240321 | 174600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240321 | 174500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240321 | 174400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240321 | 174300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240321 | 174200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240321 | 174100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240321 | 174000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240321 | 173900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240321 | 173800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240321 | 173700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240321 | 173600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240321 | 173500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240321 | 173400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240321 | 173300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240321 | 173200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240321 | 173100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240321 | 173000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240321 | 172900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240321 | 172800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240321 | 172700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240321 | 172600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240321 | 172500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240321 | 172400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240321 | 172300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240321 | 172200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240321 | 172100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240321 | 172000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240321 | 171900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 123 | 20240321 | 171800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240321 | 171700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240321 | 171600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240321 | 171500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240321 | 171400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240321 | 171300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240321 | 171200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240321 | 171100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240321 | 171000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240321 | 170900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240321 | 170800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240321 | 170700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240321 | 170600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240321 | 170500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240321 | 170400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240321 | 170300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240321 | 170200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240321 | 170100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240321 | 170000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240321 | 165900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240321 | 165800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240321 | 165700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240321 | 165600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240321 | 165500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240321 | 165400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240321 | 165300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240321 | 165200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240321 | 165100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240321 | 165000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240321 | 164900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 153 | 20240321 | 164800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240321 | 164700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240321 | 164600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240321 | 164500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240321 | 164400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240321 | 164300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240321 | 164200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240321 | 164100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240321 | 164000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240321 | 163900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240321 | 163800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240321 | 163700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240321 | 163600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240321 | 163500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240321 | 163400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240321 | 163300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240321 | 163200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240321 | 163100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240321 | 163000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240321 | 162900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240321 | 162800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240321 | 162700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240321 | 162600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240321 | 162500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240321 | 162400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240321 | 162300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240321 | 162200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240321 | 162100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240321 | 162000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240321 | 161900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 183 | 20240321 | 161800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240321 | 161700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240321 | 161600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240321 | 161500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240321 | 161400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240321 | 161300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240321 | 161200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240321 | 161100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240321 | 161000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240321 | 160900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240321 | 160800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240321 | 160700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240321 | 160600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240321 | 160500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240321 | 160400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240321 | 160300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240321 | 160200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240321 | 160100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240321 | 160000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240321 | 155900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240321 | 155800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240321 | 155700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20240321 | 155600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240321 | 155500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240321 | 155400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20240321 | 155300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20240321 | 155200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20240321 | 155100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20240321 | 155000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20240321 | 154900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 213 | 20240321 | 154800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20240321 | 154700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20240321 | 154600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20240321 | 154500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20240321 | 154400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20240321 | 154300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20240321 | 154200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20240321 | 154100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20240321 | 154000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20240321 | 153900 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20240321 | 153800 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20240321 | 153700 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20240321 | 153600 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20240321 | 153500 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20240321 | 153400 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20240321 | 153300 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20240321 | 153200 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20240321 | 153100 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20240321 | 153000 | 52401732450 | 35900 | 35900 | 35900 | 35900 | 23962 |
| 232 | 20240321 | 152900 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20240321 | 152800 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20240321 | 152700 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20240321 | 152600 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20240321 | 152500 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20240321 | 152400 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20240321 | 152300 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20240321 | 152200 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20240321 | 152100 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20240321 | 152000 | 51541496650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20240321 | 151900 | 51541496650 | 35950 | 35950 | 35950 | 35900 | 2747 |
| 243 | 20240321 | 151800 | 51442849950 | 35950 | 36000 | 36000 | 35900 | 4600 |
| 244 | 20240321 | 151700 | 51277482150 | 36000 | 36000 | 36050 | 35950 | 12179 |
| 245 | 20240321 | 151600 | 50838993000 | 36000 | 35950 | 36000 | 35950 | 517 |
| 246 | 20240321 | 151500 | 50820402500 | 35950 | 36000 | 36000 | 35950 | 5717 |
| 247 | 20240321 | 151400 | 50614639300 | 35950 | 35950 | 36000 | 35950 | 1509 |
| 248 | 20240321 | 151300 | 50560384450 | 35950 | 36000 | 36000 | 35950 | 1155 |
| 249 | 20240321 | 151200 | 50518838150 | 35950 | 35950 | 36000 | 35950 | 3131 |
| 250 | 20240321 | 151100 | 50406260750 | 36000 | 36000 | 36000 | 35950 | 2574 |
| 251 | 20240321 | 151000 | 50313621000 | 35950 | 35950 | 36000 | 35950 | 872 |
| 252 | 20240321 | 150900 | 50282263200 | 36000 | 35950 | 36000 | 35950 | 4169 |
| 253 | 20240321 | 150800 | 50132335600 | 36000 | 35950 | 36000 | 35950 | 3947 |
| 254 | 20240321 | 150700 | 49990402950 | 35950 | 35950 | 36000 | 35900 | 3143 |
| 255 | 20240321 | 150600 | 49877437950 | 36000 | 35950 | 36000 | 35950 | 898 |
| 256 | 20240321 | 150500 | 49845137500 | 35950 | 35950 | 36000 | 35950 | 2216 |
| 257 | 20240321 | 150400 | 49765444500 | 35950 | 36000 | 36000 | 35950 | 398 |
| 258 | 20240321 | 150300 | 49751128400 | 35950 | 35900 | 35950 | 35900 | 2867 |
| 259 | 20240321 | 150200 | 49648118100 | 35950 | 35900 | 35950 | 35900 | 1048 |
| 260 | 20240321 | 150100 | 49610451150 | 35950 | 35950 | 35950 | 35900 | 1416 |
| 261 | 20240321 | 150000 | 49559574400 | 35950 | 35900 | 35950 | 35900 | 739 |
| 262 | 20240321 | 145900 | 49533023250 | 35900 | 35900 | 35950 | 35900 | 1920 |
| 263 | 20240321 | 145800 | 49464047450 | 35900 | 35900 | 35950 | 35900 | 695 |
| 264 | 20240321 | 145700 | 49439085000 | 35900 | 35850 | 35950 | 35850 | 1960 |
| 265 | 20240321 | 145600 | 49368719550 | 35900 | 35950 | 35950 | 35900 | 2962 |
| 266 | 20240321 | 145500 | 49262370600 | 35900 | 35900 | 35950 | 35900 | 1042 |
| 267 | 20240321 | 145400 | 49224929050 | 35900 | 35950 | 36000 | 35900 | 1160 |
| 268 | 20240321 | 145300 | 49183205000 | 35950 | 35950 | 36000 | 35950 | 909 |
| 269 | 20240321 | 145200 | 49150516150 | 35950 | 35950 | 36000 | 35950 | 537 |
| 270 | 20240321 | 145100 | 49131198150 | 35950 | 35900 | 35950 | 35900 | 458 |
| 271 | 20240321 | 145000 | 49114743550 | 35950 | 35900 | 36000 | 35900 | 1632 |
| 272 | 20240321 | 144900 | 49056082500 | 35950 | 35900 | 35950 | 35850 | 1868 |
| 273 | 20240321 | 144800 | 48989015850 | 35850 | 35850 | 36000 | 35850 | 3622 |
| 274 | 20240321 | 144700 | 48858948800 | 35850 | 35900 | 35900 | 35850 | 2091 |
| 275 | 20240321 | 144600 | 48783941950 | 35900 | 35900 | 35900 | 35850 | 1562 |
| 276 | 20240321 | 144500 | 48727906450 | 35900 | 35850 | 35900 | 35850 | 1853 |
| 277 | 20240321 | 144400 | 48661447200 | 35900 | 35800 | 35900 | 35800 | 1432 |
| 278 | 20240321 | 144300 | 48610091600 | 35800 | 35850 | 35900 | 35800 | 860 |
| 279 | 20240321 | 144200 | 48579265600 | 35850 | 35850 | 35900 | 35800 | 2075 |
| 280 | 20240321 | 144100 | 48504881200 | 35850 | 35900 | 35900 | 35850 | 889 |
| 281 | 20240321 | 144000 | 48472989050 | 35850 | 35900 | 35950 | 35850 | 1807 |
| 282 | 20240321 | 143900 | 48408113850 | 35900 | 35950 | 35950 | 35900 | 535 |
| 283 | 20240321 | 143800 | 48388900300 | 35900 | 35900 | 35950 | 35850 | 3033 |
| 284 | 20240321 | 143700 | 48280018600 | 35850 | 35850 | 35900 | 35850 | 1208 |
| 285 | 20240321 | 143600 | 48236694400 | 35850 | 35900 | 35900 | 35850 | 586 |
| 286 | 20240321 | 143500 | 48215678950 | 35850 | 35850 | 35900 | 35850 | 2137 |
| 287 | 20240321 | 143400 | 48139041850 | 35900 | 35850 | 35900 | 35850 | 1193 |
| 288 | 20240321 | 143300 | 48096260000 | 35850 | 35850 | 35900 | 35850 | 1850 |
| 289 | 20240321 | 143200 | 48029926500 | 35850 | 35900 | 35950 | 35850 | 2010 |
| 290 | 20240321 | 143100 | 47957751200 | 35900 | 35950 | 35950 | 35900 | 1160 |
| 291 | 20240321 | 143000 | 47916079550 | 35900 | 35900 | 35950 | 35900 | 1417 |
| 292 | 20240321 | 142900 | 47865179350 | 35950 | 35900 | 35950 | 35900 | 603 |
| 293 | 20240321 | 142800 | 47843515800 | 35900 | 35900 | 36000 | 35900 | 996 |
| 294 | 20240321 | 142700 | 47807721000 | 35950 | 35950 | 36000 | 35950 | 2058 |
| 295 | 20240321 | 142600 | 47733697950 | 35950 | 36050 | 36050 | 35950 | 1126 |
| 296 | 20240321 | 142500 | 47693159350 | 36000 | 36050 | 36050 | 36000 | 1117 |
| 297 | 20240321 | 142400 | 47652916300 | 36000 | 36050 | 36100 | 36000 | 1244 |
| 298 | 20240321 | 142300 | 47608101450 | 36050 | 36050 | 36100 | 36050 | 1522 |
| 299 | 20240321 | 142200 | 47553205550 | 36050 | 36100 | 36100 | 36050 | 2127 |
| 300 | 20240321 | 142100 | 47476466200 | 36100 | 36050 | 36100 | 36050 | 2079 |
| 301 | 20240321 | 142000 | 47401485550 | 36100 | 36000 | 36100 | 36000 | 1242 |
| 302 | 20240321 | 141900 | 47356693750 | 36050 | 35950 | 36100 | 35900 | 7547 |
| 303 | 20240321 | 141800 | 47084878450 | 36000 | 35950 | 36000 | 35950 | 1038 |
| 304 | 20240321 | 141700 | 47047541950 | 35950 | 36000 | 36000 | 35950 | 3355 |
| 305 | 20240321 | 141600 | 46926857700 | 35950 | 35950 | 36000 | 35950 | 833 |
| 306 | 20240321 | 141500 | 46896881300 | 36000 | 36000 | 36000 | 35950 | 1065 |
| 307 | 20240321 | 141400 | 46858566450 | 35950 | 35950 | 36000 | 35950 | 1349 |
| 308 | 20240321 | 141300 | 46810022250 | 36000 | 36000 | 36000 | 35950 | 853 |
| 309 | 20240321 | 141200 | 46779335850 | 35950 | 36000 | 36050 | 35950 | 1718 |
| 310 | 20240321 | 141100 | 46717501100 | 36000 | 36000 | 36050 | 35950 | 1544 |
| 311 | 20240321 | 141000 | 46661916250 | 36050 | 36000 | 36050 | 35950 | 1869 |
| 312 | 20240321 | 140900 | 46594598050 | 36000 | 35950 | 36000 | 35950 | 1448 |
| 313 | 20240321 | 140800 | 46542483250 | 36000 | 36000 | 36000 | 35950 | 859 |
| 314 | 20240321 | 140700 | 46511566850 | 36000 | 36050 | 36050 | 35950 | 1930 |
| 315 | 20240321 | 140600 | 46442055750 | 36050 | 36000 | 36050 | 35950 | 2880 |
| 316 | 20240321 | 140500 | 46338394400 | 36000 | 36050 | 36050 | 35950 | 971 |
| 317 | 20240321 | 140400 | 46303428000 | 36000 | 36000 | 36050 | 35950 | 1346 |
| 318 | 20240321 | 140300 | 46254962250 | 36000 | 36000 | 36000 | 35950 | 2622 |
| 319 | 20240321 | 140200 | 46160584250 | 36000 | 35950 | 36000 | 35950 | 955 |
| 320 | 20240321 | 140100 | 46126224850 | 36000 | 35950 | 36050 | 35950 | 1097 |
| 321 | 20240321 | 140000 | 46086730550 | 36000 | 36050 | 36050 | 36000 | 1921 |
| 322 | 20240321 | 135900 | 46017528300 | 36000 | 36000 | 36050 | 35950 | 2175 |
| 323 | 20240321 | 135800 | 45939178600 | 35950 | 36000 | 36000 | 35950 | 488 |
| 324 | 20240321 | 135700 | 45921618300 | 35950 | 36000 | 36050 | 35950 | 2354 |
| 325 | 20240321 | 135600 | 45836877700 | 35950 | 35950 | 36000 | 35950 | 917 |
| 326 | 20240321 | 135500 | 45803874100 | 35950 | 35950 | 36000 | 35950 | 825 |
| 327 | 20240321 | 135400 | 45774195350 | 36000 | 35950 | 36000 | 35950 | 1048 |
| 328 | 20240321 | 135300 | 45736484000 | 36000 | 35950 | 36000 | 35900 | 2294 |
| 329 | 20240321 | 135200 | 45653934850 | 35950 | 35900 | 35950 | 35850 | 1954 |
| 330 | 20240321 | 135100 | 45583733650 | 35900 | 35900 | 35900 | 35850 | 635 |
| 331 | 20240321 | 135000 | 45560945200 | 35900 | 35850 | 35900 | 35850 | 1972 |
| 332 | 20240321 | 134900 | 45490198900 | 35900 | 35900 | 35900 | 35850 | 732 |
| 333 | 20240321 | 134800 | 45463922050 | 35850 | 35950 | 35950 | 35850 | 1630 |
| 334 | 20240321 | 134700 | 45405376350 | 35950 | 35900 | 35950 | 35850 | 1289 |
| 335 | 20240321 | 134600 | 45359081400 | 35850 | 35900 | 35900 | 35850 | 758 |
| 336 | 20240321 | 134500 | 45331877600 | 35900 | 35900 | 35900 | 35850 | 580 |
| 337 | 20240321 | 134400 | 45311056150 | 35900 | 35850 | 35950 | 35850 | 830 |
| 338 | 20240321 | 134300 | 45281259700 | 35900 | 35950 | 35950 | 35850 | 1229 |
| 339 | 20240321 | 134200 | 45237145600 | 35950 | 35950 | 35950 | 35900 | 749 |
| 340 | 20240321 | 134100 | 45210226450 | 35950 | 35900 | 36000 | 35850 | 1862 |
| 341 | 20240321 | 134000 | 45143330550 | 35900 | 35850 | 35900 | 35850 | 506 |
| 342 | 20240321 | 133900 | 45125174250 | 35850 | 35850 | 35950 | 35850 | 489 |
| 343 | 20240321 | 133800 | 45107608250 | 35900 | 35900 | 36000 | 35850 | 928 |
| 344 | 20240321 | 133700 | 45074288000 | 35950 | 35850 | 35950 | 35850 | 1306 |
| 345 | 20240321 | 133600 | 45027383650 | 35900 | 35850 | 35950 | 35850 | 467 |
| 346 | 20240321 | 133500 | 45010616400 | 35900 | 35900 | 35950 | 35850 | 1736 |
| 347 | 20240321 | 133400 | 44948357600 | 35850 | 35900 | 35950 | 35850 | 1091 |
| 348 | 20240321 | 133300 | 44909201150 | 35850 | 35900 | 35900 | 35850 | 684 |
| 349 | 20240321 | 133200 | 44884647700 | 35900 | 35900 | 35900 | 35850 | 840 |
| 350 | 20240321 | 133100 | 44854514300 | 35850 | 35900 | 36000 | 35850 | 468 |
| 351 | 20240321 | 133000 | 44837699650 | 35900 | 35950 | 35950 | 35900 | 2137 |
| 352 | 20240321 | 132900 | 44760967650 | 35900 | 35950 | 35950 | 35900 | 1019 |
| 353 | 20240321 | 132800 | 44724361200 | 35900 | 35950 | 35950 | 35900 | 870 |
| 354 | 20240321 | 132700 | 44693117150 | 36000 | 35950 | 36000 | 35900 | 2040 |
| 355 | 20240321 | 132600 | 44619830050 | 35950 | 36000 | 36050 | 35950 | 997 |
| 356 | 20240321 | 132500 | 44583941500 | 36000 | 36000 | 36000 | 35950 | 307 |
| 357 | 20240321 | 132400 | 44572889600 | 35950 | 36000 | 36050 | 35950 | 549 |
| 358 | 20240321 | 132300 | 44553131550 | 36000 | 36000 | 36000 | 35950 | 1037 |
| 359 | 20240321 | 132200 | 44515817100 | 36000 | 36050 | 36100 | 35950 | 2216 |
| 360 | 20240321 | 132100 | 44436011600 | 36050 | 36100 | 36100 | 36050 | 843 |
| 361 | 20240321 | 132000 | 44405610200 | 36100 | 36050 | 36100 | 36050 | 1301 |
| 362 | 20240321 | 131900 | 44358688050 | 36100 | 36050 | 36100 | 36000 | 811 |
| 363 | 20240321 | 131800 | 44329445150 | 36050 | 36100 | 36100 | 36050 | 1277 |
| 364 | 20240321 | 131700 | 44283381350 | 36100 | 36050 | 36100 | 36000 | 883 |
| 365 | 20240321 | 131600 | 44251532000 | 36000 | 36050 | 36050 | 36000 | 1244 |
| 366 | 20240321 | 131500 | 44206691100 | 36050 | 36000 | 36050 | 36000 | 2979 |
| 367 | 20240321 | 131400 | 44099358400 | 35950 | 35950 | 36000 | 35950 | 614 |
| 368 | 20240321 | 131300 | 44077262500 | 35900 | 35950 | 36000 | 35900 | 452 |
| 369 | 20240321 | 131200 | 44061015100 | 35950 | 35950 | 36000 | 35950 | 306 |
| 370 | 20240321 | 131100 | 44050012150 | 36000 | 35950 | 36050 | 35950 | 908 |
| 371 | 20240321 | 131000 | 44017320850 | 35950 | 35900 | 35950 | 35900 | 671 |
| 372 | 20240321 | 130900 | 43993215850 | 35950 | 36000 | 36000 | 35950 | 844 |
| 373 | 20240321 | 130800 | 43962859450 | 36000 | 35950 | 36050 | 35950 | 496 |
| 374 | 20240321 | 130700 | 43945005100 | 36000 | 36000 | 36000 | 35950 | 745 |
| 375 | 20240321 | 130600 | 43918190400 | 36000 | 35950 | 36000 | 35900 | 882 |
| 376 | 20240321 | 130500 | 43886444900 | 35950 | 35950 | 36000 | 35900 | 464 |
| 377 | 20240321 | 130400 | 43869768100 | 35950 | 36000 | 36000 | 35900 | 1761 |
| 378 | 20240321 | 130300 | 43806448750 | 36000 | 35950 | 36050 | 35900 | 1364 |
| 379 | 20240321 | 130200 | 43757368500 | 35950 | 36000 | 36000 | 35950 | 436 |
| 380 | 20240321 | 130100 | 43741681800 | 36000 | 35950 | 36000 | 35900 | 718 |
| 381 | 20240321 | 130000 | 43715858350 | 36000 | 36000 | 36050 | 35950 | 3573 |
| 382 | 20240321 | 125900 | 43587171450 | 35950 | 35950 | 36000 | 35900 | 630 |
| 383 | 20240321 | 125800 | 43564513200 | 35950 | 36000 | 36000 | 35950 | 1049 |
| 384 | 20240321 | 125700 | 43526783700 | 36000 | 36000 | 36050 | 35950 | 1540 |
| 385 | 20240321 | 125600 | 43471349100 | 36000 | 35900 | 36000 | 35900 | 1617 |
| 386 | 20240321 | 125500 | 43413182800 | 35900 | 35900 | 35950 | 35900 | 884 |
| 387 | 20240321 | 125400 | 43381440250 | 35900 | 35900 | 35900 | 35850 | 441 |
| 388 | 20240321 | 125300 | 43365610350 | 35850 | 35850 | 35900 | 35850 | 401 |
| 389 | 20240321 | 125200 | 43351227950 | 35850 | 35850 | 35900 | 35850 | 701 |
| 390 | 20240321 | 125100 | 43326071400 | 35850 | 35850 | 35900 | 35850 | 442 |
| 391 | 20240321 | 125000 | 43310223450 | 35850 | 35900 | 35900 | 35800 | 1247 |
| 392 | 20240321 | 124900 | 43265538500 | 35850 | 35800 | 35900 | 35800 | 745 |
| 393 | 20240321 | 124800 | 43238829400 | 35850 | 35800 | 35850 | 35800 | 808 |
| 394 | 20240321 | 124700 | 43209875000 | 35800 | 35800 | 35850 | 35700 | 7531 |
| 395 | 20240321 | 124600 | 42940565700 | 35800 | 35850 | 35850 | 35800 | 1293 |
| 396 | 20240321 | 124500 | 42894262500 | 35850 | 35850 | 35850 | 35800 | 1386 |
| 397 | 20240321 | 124400 | 42844617950 | 35850 | 35850 | 35900 | 35800 | 1062 |
| 398 | 20240321 | 124300 | 42806551100 | 35850 | 35850 | 35950 | 35800 | 3297 |
| 399 | 20240321 | 124200 | 42688277850 | 35850 | 35850 | 35900 | 35850 | 1185 |
| 400 | 20240321 | 124100 | 42645784950 | 35850 | 35900 | 35900 | 35850 | 480 |
| 401 | 20240321 | 124000 | 42628558750 | 35900 | 35900 | 35900 | 35850 | 1731 |
| 402 | 20240321 | 123900 | 42566481750 | 35900 | 35900 | 35950 | 35900 | 3475 |
| 403 | 20240321 | 123800 | 42441718900 | 35900 | 35900 | 35950 | 35900 | 1760 |
| 404 | 20240321 | 123700 | 42378501200 | 35900 | 35950 | 36000 | 35900 | 1391 |
| 405 | 20240321 | 123600 | 42328481400 | 36000 | 36000 | 36000 | 35950 | 952 |
| 406 | 20240321 | 123500 | 42294252800 | 36000 | 35950 | 36000 | 35950 | 611 |
| 407 | 20240321 | 123400 | 42272276400 | 36000 | 36050 | 36050 | 35950 | 1916 |
| 408 | 20240321 | 123300 | 42203294400 | 36050 | 36050 | 36050 | 36000 | 1708 |
| 409 | 20240321 | 123200 | 42141735350 | 36050 | 36050 | 36050 | 36000 | 633 |
| 410 | 20240321 | 123100 | 42118924050 | 36050 | 36000 | 36050 | 36000 | 249 |
| 411 | 20240321 | 123000 | 42109959800 | 36000 | 36050 | 36050 | 36000 | 911 |
| 412 | 20240321 | 122900 | 42077149000 | 36050 | 36000 | 36050 | 35950 | 1370 |
| 413 | 20240321 | 122800 | 42027824200 | 36000 | 35950 | 36000 | 35950 | 1047 |
| 414 | 20240321 | 122700 | 41990179150 | 35950 | 35950 | 36000 | 35950 | 1452 |
| 415 | 20240321 | 122600 | 41937931050 | 35950 | 36050 | 36050 | 35950 | 495 |
| 416 | 20240321 | 122500 | 41920111050 | 36050 | 36000 | 36050 | 35950 | 771 |
| 417 | 20240321 | 122400 | 41892353600 | 36000 | 36000 | 36000 | 36000 | 2026 |
| 418 | 20240321 | 122300 | 41819417600 | 36050 | 36050 | 36100 | 36000 | 1528 |
| 419 | 20240321 | 122200 | 41764347700 | 36050 | 36100 | 36100 | 36000 | 3054 |
| 420 | 20240321 | 122100 | 41654302750 | 36100 | 36050 | 36100 | 36050 | 714 |
| 421 | 20240321 | 122000 | 41628532900 | 36100 | 36100 | 36100 | 36050 | 354 |
| 422 | 20240321 | 121900 | 41615763100 | 36100 | 36050 | 36100 | 36050 | 1467 |
| 423 | 20240321 | 121800 | 41562819800 | 36100 | 36100 | 36100 | 36050 | 1324 |
| 424 | 20240321 | 121700 | 41515034550 | 36050 | 36050 | 36100 | 36050 | 174 |
| 425 | 20240321 | 121600 | 41508756950 | 36100 | 36100 | 36100 | 36050 | 420 |
| 426 | 20240321 | 121500 | 41493598250 | 36050 | 36100 | 36100 | 36050 | 582 |
| 427 | 20240321 | 121400 | 41472603900 | 36100 | 36100 | 36100 | 36050 | 831 |
| 428 | 20240321 | 121300 | 41442612400 | 36100 | 36100 | 36100 | 36050 | 466 |
| 429 | 20240321 | 121200 | 41425803050 | 36100 | 36150 | 36150 | 36050 | 431 |
| 430 | 20240321 | 121100 | 41410243300 | 36150 | 36100 | 36150 | 36100 | 325 |
| 431 | 20240321 | 121000 | 41398504000 | 36100 | 36100 | 36100 | 36050 | 540 |
| 432 | 20240321 | 120900 | 41379012650 | 36100 | 36100 | 36100 | 36050 | 1621 |
| 433 | 20240321 | 120800 | 41320551250 | 36100 | 36100 | 36100 | 36050 | 284 |
| 434 | 20240321 | 120700 | 41310299450 | 36100 | 36100 | 36100 | 36050 | 557 |
| 435 | 20240321 | 120600 | 41290195100 | 36100 | 36100 | 36100 | 36050 | 1222 |
| 436 | 20240321 | 120500 | 41246081000 | 36100 | 36050 | 36100 | 36050 | 589 |
| 437 | 20240321 | 120400 | 41224832150 | 36050 | 36100 | 36100 | 36050 | 300 |
| 438 | 20240321 | 120300 | 41214002350 | 36100 | 36050 | 36100 | 36050 | 243 |
| 439 | 20240321 | 120200 | 41205232650 | 36100 | 36100 | 36150 | 36050 | 2097 |
| 440 | 20240321 | 120100 | 41129515700 | 36100 | 36150 | 36150 | 36100 | 348 |
| 441 | 20240321 | 120000 | 41116937000 | 36150 | 36150 | 36150 | 36100 | 549 |
| 442 | 20240321 | 115900 | 41097093450 | 36150 | 36150 | 36150 | 36100 | 426 |
| 443 | 20240321 | 115800 | 41081694500 | 36150 | 36050 | 36150 | 36050 | 844 |
| 444 | 20240321 | 115700 | 41051227600 | 36050 | 36100 | 36100 | 36000 | 1105 |
| 445 | 20240321 | 115600 | 41011389100 | 36050 | 36050 | 36100 | 36050 | 604 |
| 446 | 20240321 | 115500 | 40989608000 | 36050 | 36000 | 36100 | 36000 | 1013 |
| 447 | 20240321 | 115400 | 40953073650 | 36000 | 36050 | 36100 | 36000 | 1083 |
| 448 | 20240321 | 115300 | 40914046250 | 36000 | 36050 | 36100 | 36000 | 1631 |
| 449 | 20240321 | 115200 | 40855217350 | 36100 | 36100 | 36100 | 36050 | 442 |
| 450 | 20240321 | 115100 | 40839264850 | 36050 | 36050 | 36100 | 36050 | 1045 |
| 451 | 20240321 | 115000 | 40801542650 | 36100 | 36050 | 36100 | 36050 | 1089 |
| 452 | 20240321 | 114900 | 40762245500 | 36050 | 36000 | 36100 | 35950 | 1693 |
| 453 | 20240321 | 114800 | 40701274700 | 35950 | 36000 | 36000 | 35950 | 796 |
| 454 | 20240321 | 114700 | 40672620150 | 36000 | 36000 | 36050 | 35950 | 1729 |
| 455 | 20240321 | 114600 | 40610376550 | 36000 | 36000 | 36000 | 35950 | 723 |
| 456 | 20240321 | 114500 | 40584364050 | 36000 | 35950 | 36000 | 35900 | 2322 |
| 457 | 20240321 | 114400 | 40500879300 | 35950 | 35900 | 35950 | 35900 | 1185 |
| 458 | 20240321 | 114300 | 40458316600 | 35900 | 35950 | 36000 | 35900 | 3529 |
| 459 | 20240321 | 114200 | 40331468800 | 35950 | 36000 | 36000 | 35950 | 1012 |
| 460 | 20240321 | 114100 | 40295072000 | 36000 | 35950 | 36000 | 35950 | 998 |
| 461 | 20240321 | 114000 | 40259166150 | 35950 | 36050 | 36050 | 35950 | 2891 |
| 462 | 20240321 | 113900 | 40155105000 | 36000 | 36000 | 36050 | 36000 | 2163 |
| 463 | 20240321 | 113800 | 40077178450 | 36000 | 36100 | 36100 | 36000 | 2511 |
| 464 | 20240321 | 113700 | 39986678100 | 36050 | 36050 | 36050 | 36000 | 2606 |
| 465 | 20240321 | 113600 | 39892754350 | 36050 | 36050 | 36050 | 36000 | 1238 |
| 466 | 20240321 | 113500 | 39848138600 | 36050 | 36050 | 36100 | 36000 | 5939 |
| 467 | 20240321 | 113400 | 39634257200 | 36000 | 36100 | 36100 | 36000 | 3371 |
| 468 | 20240321 | 113300 | 39512719250 | 36100 | 36150 | 36150 | 36050 | 873 |
| 469 | 20240321 | 113200 | 39481220650 | 36050 | 36150 | 36150 | 36050 | 3623 |
| 470 | 20240321 | 113100 | 39350427150 | 36100 | 36100 | 36150 | 36100 | 3515 |
| 471 | 20240321 | 113000 | 39223508100 | 36150 | 36100 | 36150 | 36100 | 701 |
| 472 | 20240321 | 112900 | 39198178500 | 36150 | 36150 | 36200 | 36100 | 989 |
| 473 | 20240321 | 112800 | 39162436000 | 36200 | 36150 | 36200 | 36100 | 6689 |
| 474 | 20240321 | 112700 | 38920673700 | 36150 | 36150 | 36200 | 36150 | 3260 |
| 475 | 20240321 | 112600 | 38802817200 | 36150 | 36200 | 36250 | 36150 | 1925 |
| 476 | 20240321 | 112500 | 38733131100 | 36250 | 36300 | 36300 | 36200 | 1778 |
| 477 | 20240321 | 112400 | 38668742900 | 36300 | 36250 | 36300 | 36200 | 640 |
| 478 | 20240321 | 112300 | 38645532650 | 36250 | 36250 | 36300 | 36200 | 926 |
| 479 | 20240321 | 112200 | 38611959350 | 36250 | 36300 | 36300 | 36250 | 1127 |
| 480 | 20240321 | 112100 | 38571089600 | 36300 | 36250 | 36300 | 36200 | 1100 |
| 481 | 20240321 | 112000 | 38531207150 | 36200 | 36250 | 36250 | 36200 | 1830 |
| 482 | 20240321 | 111900 | 38464888050 | 36250 | 36250 | 36250 | 36200 | 1519 |
| 483 | 20240321 | 111800 | 38409841750 | 36250 | 36200 | 36250 | 36200 | 610 |
| 484 | 20240321 | 111700 | 38387734400 | 36200 | 36300 | 36300 | 36200 | 4109 |
| 485 | 20240321 | 111600 | 38238917300 | 36300 | 36350 | 36350 | 36300 | 685 |
| 486 | 20240321 | 111500 | 38214034100 | 36350 | 36400 | 36400 | 36350 | 286 |
| 487 | 20240321 | 111400 | 38203630050 | 36450 | 36400 | 36450 | 36200 | 11041 |
| 488 | 20240321 | 111300 | 37803422500 | 36350 | 36400 | 36450 | 36350 | 3481 |
| 489 | 20240321 | 111200 | 37676699950 | 36400 | 36350 | 36400 | 36300 | 1838 |
| 490 | 20240321 | 111100 | 37609890200 | 36300 | 36300 | 36350 | 36300 | 259 |
| 491 | 20240321 | 111000 | 37600481950 | 36300 | 36350 | 36350 | 36300 | 1224 |
| 492 | 20240321 | 110900 | 37556028150 | 36300 | 36300 | 36350 | 36300 | 1285 |
| 493 | 20240321 | 110800 | 37509345450 | 36350 | 36350 | 36350 | 36300 | 1113 |
| 494 | 20240321 | 110700 | 37468934450 | 36350 | 36350 | 36400 | 36350 | 1297 |
| 495 | 20240321 | 110600 | 37421775300 | 36350 | 36400 | 36450 | 36350 | 1408 |
| 496 | 20240321 | 110500 | 37370515950 | 36450 | 36450 | 36500 | 36400 | 1981 |
| 497 | 20240321 | 110400 | 37298286800 | 36500 | 36500 | 36500 | 36450 | 610 |
| 498 | 20240321 | 110300 | 37276023500 | 36450 | 36500 | 36550 | 36450 | 1310 |
| 499 | 20240321 | 110200 | 37228210300 | 36500 | 36500 | 36550 | 36450 | 1947 |
| 500 | 20240321 | 110100 | 37157143550 | 36500 | 36500 | 36550 | 36450 | 1888 |
| 501 | 20240321 | 110000 | 37088219350 | 36550 | 36550 | 36550 | 36500 | 858 |
| 502 | 20240321 | 105900 | 37056873750 | 36550 | 36500 | 36550 | 36450 | 1359 |
| 503 | 20240321 | 105800 | 37007272950 | 36500 | 36450 | 36550 | 36450 | 1400 |
| 504 | 20240321 | 105700 | 36956178300 | 36500 | 36500 | 36500 | 36450 | 389 |
| 505 | 20240321 | 105600 | 36941986200 | 36500 | 36600 | 36600 | 36400 | 1150 |
| 506 | 20240321 | 105500 | 36900010850 | 36550 | 36450 | 36550 | 36250 | 22647 |
| 507 | 20240321 | 105400 | 36075488600 | 36500 | 36450 | 36500 | 36450 | 1333 |
| 508 | 20240321 | 105300 | 36026866150 | 36400 | 36500 | 36500 | 36400 | 2024 |
| 509 | 20240321 | 105200 | 35953081850 | 36450 | 36450 | 36500 | 36450 | 898 |
| 510 | 20240321 | 105100 | 35920323000 | 36500 | 36450 | 36500 | 36400 | 1346 |
| 511 | 20240321 | 105000 | 35871273350 | 36450 | 36450 | 36500 | 36450 | 1044 |
| 512 | 20240321 | 104900 | 35833191700 | 36500 | 36500 | 36500 | 36450 | 5974 |
| 513 | 20240321 | 104800 | 35615337000 | 36450 | 36450 | 36500 | 36450 | 1714 |
| 514 | 20240321 | 104700 | 35552827600 | 36500 | 36500 | 36500 | 36450 | 1012 |
| 515 | 20240321 | 104600 | 35515898500 | 36500 | 36450 | 36500 | 36450 | 1043 |
| 516 | 20240321 | 104500 | 35477838250 | 36500 | 36450 | 36500 | 36400 | 1655 |
| 517 | 20240321 | 104400 | 35417487700 | 36400 | 36400 | 36450 | 36400 | 771 |
| 518 | 20240321 | 104300 | 35389399050 | 36400 | 36400 | 36450 | 36400 | 1491 |
| 519 | 20240321 | 104200 | 35335081750 | 36450 | 36450 | 36450 | 36400 | 1203 |
| 520 | 20240321 | 104100 | 35291251500 | 36450 | 36450 | 36450 | 36400 | 994 |
| 521 | 20240321 | 104000 | 35255041700 | 36400 | 36400 | 36450 | 36400 | 1664 |
| 522 | 20240321 | 103900 | 35194440850 | 36350 | 36350 | 36450 | 36350 | 2175 |
| 523 | 20240321 | 103800 | 35115283250 | 36350 | 36350 | 36400 | 36350 | 562 |
| 524 | 20240321 | 103700 | 35094839000 | 36300 | 36400 | 36400 | 36300 | 1165 |
| 525 | 20240321 | 103600 | 35052501250 | 36400 | 36350 | 36400 | 36300 | 1101 |
| 526 | 20240321 | 103500 | 35012466550 | 36350 | 36300 | 36400 | 36300 | 979 |
| 527 | 20240321 | 103400 | 34976839650 | 36300 | 36400 | 36400 | 36300 | 570 |
| 528 | 20240321 | 103300 | 34956112600 | 36350 | 36400 | 36450 | 36300 | 1860 |
| 529 | 20240321 | 103200 | 34888465750 | 36450 | 36400 | 36450 | 36400 | 451 |
| 530 | 20240321 | 103100 | 34872033550 | 36450 | 36400 | 36450 | 36400 | 1005 |
| 531 | 20240321 | 103000 | 34835438150 | 36400 | 36300 | 36400 | 36300 | 1338 |
| 532 | 20240321 | 102900 | 34786813050 | 36350 | 36400 | 36400 | 36300 | 666 |
| 533 | 20240321 | 102800 | 34762610100 | 36400 | 36500 | 36500 | 36250 | 3191 |
| 534 | 20240321 | 102700 | 34646558350 | 36500 | 36450 | 36500 | 36400 | 3115 |
| 535 | 20240321 | 102600 | 34533005350 | 36500 | 36450 | 36500 | 36400 | 1176 |
| 536 | 20240321 | 102500 | 34490115850 | 36450 | 36450 | 36500 | 36400 | 2164 |
| 537 | 20240321 | 102400 | 34411202250 | 36450 | 36300 | 36450 | 36300 | 5701 |
| 538 | 20240321 | 102300 | 34203567500 | 36350 | 36300 | 36350 | 36200 | 8703 |
| 539 | 20240321 | 102200 | 33887661650 | 36250 | 36350 | 36350 | 36250 | 1761 |
| 540 | 20240321 | 102100 | 33823738900 | 36350 | 36300 | 36350 | 36300 | 665 |
| 541 | 20240321 | 102000 | 33799588150 | 36300 | 36350 | 36350 | 36300 | 1060 |
| 542 | 20240321 | 101900 | 33761080350 | 36300 | 36350 | 36350 | 36300 | 792 |
| 543 | 20240321 | 101800 | 33732311150 | 36350 | 36300 | 36350 | 36300 | 1006 |
| 544 | 20240321 | 101700 | 33695774900 | 36300 | 36250 | 36350 | 36250 | 2599 |
| 545 | 20240321 | 101600 | 33601397900 | 36250 | 36150 | 36300 | 36150 | 3323 |
| 546 | 20240321 | 101500 | 33481011300 | 36150 | 36100 | 36200 | 36100 | 2854 |
| 547 | 20240321 | 101400 | 33377842450 | 36100 | 36150 | 36250 | 36100 | 3802 |
| 548 | 20240321 | 101300 | 33240393150 | 36150 | 36350 | 36350 | 36150 | 8749 |
| 549 | 20240321 | 101200 | 32923537150 | 36350 | 36250 | 36350 | 36250 | 1647 |
| 550 | 20240321 | 101100 | 32863769350 | 36300 | 36300 | 36350 | 36250 | 2091 |
| 551 | 20240321 | 101000 | 32787855850 | 36300 | 36250 | 36350 | 36200 | 3741 |
| 552 | 20240321 | 100900 | 32652190400 | 36200 | 36300 | 36300 | 36200 | 3740 |
| 553 | 20240321 | 100800 | 32516688850 | 36300 | 36450 | 36450 | 36300 | 9154 |
| 554 | 20240321 | 100700 | 32183892950 | 36450 | 36500 | 36550 | 36400 | 4768 |
| 555 | 20240321 | 100600 | 32009987950 | 36500 | 36550 | 36550 | 36500 | 1329 |
| 556 | 20240321 | 100500 | 31961448200 | 36550 | 36550 | 36550 | 36500 | 1925 |
| 557 | 20240321 | 100400 | 31891138000 | 36550 | 36550 | 36600 | 36500 | 2530 |
| 558 | 20240321 | 100300 | 31798671650 | 36550 | 36650 | 36650 | 36500 | 6693 |
| 559 | 20240321 | 100200 | 31553770650 | 36700 | 36600 | 36700 | 36550 | 4201 |
| 560 | 20240321 | 100100 | 31399855850 | 36600 | 36550 | 36600 | 36500 | 2760 |
| 561 | 20240321 | 100000 | 31299021850 | 36550 | 36450 | 36600 | 36400 | 4039 |
| 562 | 20240321 | 095900 | 31151776050 | 36450 | 36700 | 36750 | 36300 | 42938 |
| 563 | 20240321 | 095800 | 29583982650 | 36700 | 36850 | 36850 | 36700 | 7878 |
| 564 | 20240321 | 095700 | 29294390650 | 36800 | 36900 | 36900 | 36800 | 17785 |
| 565 | 20240321 | 095600 | 28638848300 | 36850 | 36900 | 36950 | 36850 | 23725 |
| 566 | 20240321 | 095500 | 27763152100 | 36900 | 36700 | 36900 | 36650 | 31215 |
| 567 | 20240321 | 095400 | 26616437200 | 36700 | 36400 | 36700 | 36400 | 56437 |
| 568 | 20240321 | 095300 | 24554564500 | 36400 | 36450 | 36450 | 36400 | 3299 |
| 569 | 20240321 | 095200 | 24434419650 | 36450 | 36400 | 36450 | 36350 | 4384 |
| 570 | 20240321 | 095100 | 24274800700 | 36400 | 36400 | 36400 | 36350 | 4191 |
| 571 | 20240321 | 095000 | 24122254650 | 36400 | 36350 | 36400 | 36300 | 2850 |
| 572 | 20240321 | 094900 | 24018629350 | 36300 | 36350 | 36350 | 36300 | 1005 |
| 573 | 20240321 | 094800 | 23982101100 | 36300 | 36350 | 36400 | 36300 | 6270 |
| 574 | 20240321 | 094700 | 23754019100 | 36300 | 36250 | 36350 | 36250 | 2371 |
| 575 | 20240321 | 094600 | 23667934850 | 36250 | 36250 | 36350 | 36250 | 1888 |
| 576 | 20240321 | 094500 | 23599381450 | 36300 | 36200 | 36350 | 36150 | 2530 |
| 577 | 20240321 | 094400 | 23507689250 | 36200 | 36350 | 36400 | 36150 | 8358 |
| 578 | 20240321 | 094300 | 23204237700 | 36350 | 36250 | 36400 | 36200 | 20644 |
| 579 | 20240321 | 094200 | 22454179900 | 36250 | 36200 | 36250 | 36200 | 3469 |
| 580 | 20240321 | 094100 | 22328481600 | 36250 | 36200 | 36250 | 36150 | 6755 |
| 581 | 20240321 | 094000 | 22083932250 | 36150 | 36150 | 36200 | 36050 | 3889 |
| 582 | 20240321 | 093900 | 21943344500 | 36100 | 36100 | 36150 | 36000 | 2614 |
| 583 | 20240321 | 093800 | 21849078800 | 36100 | 36000 | 36150 | 36000 | 5480 |
| 584 | 20240321 | 093700 | 21651411000 | 36000 | 36100 | 36100 | 36000 | 3818 |
| 585 | 20240321 | 093600 | 21513795000 | 36100 | 36150 | 36200 | 36050 | 4884 |
| 586 | 20240321 | 093500 | 21337324200 | 36200 | 36150 | 36200 | 36100 | 2390 |
| 587 | 20240321 | 093400 | 21250949550 | 36050 | 36250 | 36250 | 36050 | 4582 |
| 588 | 20240321 | 093300 | 21085384600 | 36200 | 36200 | 36300 | 36200 | 7037 |
| 589 | 20240321 | 093200 | 20830283600 | 36250 | 36250 | 36300 | 36200 | 2778 |
| 590 | 20240321 | 093100 | 20729574300 | 36250 | 36250 | 36300 | 36250 | 2934 |
| 591 | 20240321 | 093000 | 20623175550 | 36300 | 36150 | 36300 | 36150 | 6442 |
| 592 | 20240321 | 092900 | 20389793700 | 36200 | 36150 | 36200 | 36100 | 5372 |
| 593 | 20240321 | 092800 | 20195472950 | 36150 | 36050 | 36200 | 36050 | 3115 |
| 594 | 20240321 | 092700 | 20082818150 | 36100 | 36100 | 36100 | 35900 | 12511 |
| 595 | 20240321 | 092600 | 19632371450 | 36050 | 36300 | 36350 | 36050 | 10113 |
| 596 | 20240321 | 092500 | 19266364550 | 36300 | 36100 | 36350 | 36100 | 5079 |
| 597 | 20240321 | 092400 | 19082243800 | 36100 | 36200 | 36250 | 36100 | 7973 |
| 598 | 20240321 | 092300 | 18793774350 | 36250 | 36300 | 36350 | 36200 | 7161 |
| 599 | 20240321 | 092200 | 18533895800 | 36300 | 36250 | 36300 | 36200 | 7403 |
| 600 | 20240321 | 092100 | 18265390550 | 36250 | 36050 | 36300 | 36050 | 13662 |
| 601 | 20240321 | 092000 | 17770908200 | 36050 | 36150 | 36150 | 36000 | 4186 |
| 602 | 20240321 | 091900 | 17619895650 | 36150 | 36000 | 36150 | 36000 | 6321 |
| 603 | 20240321 | 091800 | 17391719450 | 36000 | 35850 | 36100 | 35800 | 11793 |
| 604 | 20240321 | 091700 | 16968027000 | 35850 | 35850 | 35900 | 35800 | 7825 |
| 605 | 20240321 | 091600 | 16687610800 | 35800 | 35950 | 36000 | 35800 | 13217 |
| 606 | 20240321 | 091500 | 16213440050 | 35950 | 36050 | 36100 | 35900 | 20908 |
| 607 | 20240321 | 091400 | 15460961800 | 36050 | 36100 | 36150 | 36050 | 10742 |
| 608 | 20240321 | 091300 | 15073163450 | 36150 | 36250 | 36250 | 36100 | 15094 |
| 609 | 20240321 | 091200 | 14526771650 | 36250 | 36350 | 36450 | 36250 | 13391 |
| 610 | 20240321 | 091100 | 14040635150 | 36350 | 36500 | 36550 | 36250 | 37132 |
| 611 | 20240321 | 091000 | 12688269350 | 36550 | 36350 | 36550 | 36250 | 39116 |
| 612 | 20240321 | 090900 | 11262960600 | 36200 | 36250 | 36400 | 36200 | 35866 |
| 613 | 20240321 | 090800 | 9959708100 | 36250 | 35950 | 36450 | 35950 | 66960 |
| 614 | 20240321 | 090700 | 7534109950 | 36000 | 35950 | 36000 | 35850 | 13727 |
| 615 | 20240321 | 090600 | 7040868200 | 35900 | 35750 | 35950 | 35750 | 18401 |
| 616 | 20240321 | 090500 | 6380823950 | 35750 | 36000 | 36000 | 35700 | 23327 |
| 617 | 20240321 | 090400 | 5543688500 | 35950 | 35650 | 36000 | 35650 | 36705 |
| 618 | 20240321 | 090300 | 4227083800 | 35700 | 35500 | 35700 | 35450 | 26673 |
| 619 | 20240321 | 090200 | 3278458450 | 35500 | 35550 | 35600 | 35400 | 24867 |
| 620 | 20240321 | 090100 | 2394835600 | 35550 | 35500 | 35550 | 35350 | 20391 |
| 621 | 20240321 | 090000 | 1671984500 | 35450 | 35600 | 35600 | 35200 | 46963 |