32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 3 | 20240321 | 185600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240321 | 185500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240321 | 185400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240321 | 185300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240321 | 185200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240321 | 185100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240321 | 185000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240321 | 184900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240321 | 184800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240321 | 184700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240321 | 184600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240321 | 184500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240321 | 184400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240321 | 184300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240321 | 184200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240321 | 184100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240321 | 184000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240321 | 183900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240321 | 183800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240321 | 183700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240321 | 183600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240321 | 183500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240321 | 183400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240321 | 183300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240321 | 183200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240321 | 183100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240321 | 183000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240321 | 182900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240321 | 182800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240321 | 182700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 33 | 20240321 | 182600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240321 | 182500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240321 | 182400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240321 | 182300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240321 | 182200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240321 | 182100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240321 | 182000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240321 | 181900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240321 | 181800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240321 | 181700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240321 | 181600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240321 | 181500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240321 | 181400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240321 | 181300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240321 | 181200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240321 | 181100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240321 | 181000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240321 | 180900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240321 | 180800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240321 | 180700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240321 | 180600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240321 | 180500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240321 | 180400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240321 | 180300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240321 | 180200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240321 | 180100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240321 | 180000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240321 | 175900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240321 | 175800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240321 | 175700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 63 | 20240321 | 175600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240321 | 175500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240321 | 175400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240321 | 175300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240321 | 175200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240321 | 175100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240321 | 175000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240321 | 174900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240321 | 174800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240321 | 174700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240321 | 174600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240321 | 174500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240321 | 174400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240321 | 174300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240321 | 174200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240321 | 174100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240321 | 174000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240321 | 173900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240321 | 173800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240321 | 173700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240321 | 173600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240321 | 173500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240321 | 173400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240321 | 173300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240321 | 173200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240321 | 173100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240321 | 173000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240321 | 172900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240321 | 172800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240321 | 172700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 93 | 20240321 | 172600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240321 | 172500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240321 | 172400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240321 | 172300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240321 | 172200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240321 | 172100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240321 | 172000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240321 | 171900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240321 | 171800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240321 | 171700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240321 | 171600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240321 | 171500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240321 | 171400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240321 | 171300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240321 | 171200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240321 | 171100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240321 | 171000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240321 | 170900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240321 | 170800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240321 | 170700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240321 | 170600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240321 | 170500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240321 | 170400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240321 | 170300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240321 | 170200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240321 | 170100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240321 | 170000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240321 | 165900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240321 | 165800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240321 | 165700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 123 | 20240321 | 165600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240321 | 165500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240321 | 165400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240321 | 165300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240321 | 165200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240321 | 165100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240321 | 165000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240321 | 164900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240321 | 164800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240321 | 164700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240321 | 164600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240321 | 164500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240321 | 164400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240321 | 164300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240321 | 164200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240321 | 164100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240321 | 164000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240321 | 163900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240321 | 163800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240321 | 163700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240321 | 163600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240321 | 163500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240321 | 163400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240321 | 163300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240321 | 163200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240321 | 163100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240321 | 163000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240321 | 162900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240321 | 162800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240321 | 162700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 153 | 20240321 | 162600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240321 | 162500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240321 | 162400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240321 | 162300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240321 | 162200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240321 | 162100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240321 | 162000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240321 | 161900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240321 | 161800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240321 | 161700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240321 | 161600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240321 | 161500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240321 | 161400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240321 | 161300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240321 | 161200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240321 | 161100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240321 | 161000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240321 | 160900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240321 | 160800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240321 | 160700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240321 | 160600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240321 | 160500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240321 | 160400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240321 | 160300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240321 | 160200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240321 | 160100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240321 | 160000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240321 | 155900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240321 | 155800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240321 | 155700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 183 | 20240321 | 155600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240321 | 155500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240321 | 155400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240321 | 155300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240321 | 155200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240321 | 155100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240321 | 155000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240321 | 154900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240321 | 154800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240321 | 154700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240321 | 154600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240321 | 154500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240321 | 154400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240321 | 154300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240321 | 154200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240321 | 154100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240321 | 154000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240321 | 153900 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240321 | 153800 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240321 | 153700 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240321 | 153600 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240321 | 153500 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240321 | 153400 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20240321 | 153300 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20240321 | 153200 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20240321 | 153100 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20240321 | 153000 | 10114548150 | 44150 | 44150 | 44150 | 44150 | 6105 |
| 210 | 20240321 | 152900 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240321 | 152800 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240321 | 152700 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 213 | 20240321 | 152600 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240321 | 152500 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240321 | 152400 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240321 | 152300 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240321 | 152200 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240321 | 152100 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240321 | 152000 | 9845012400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240321 | 151900 | 9845012400 | 44200 | 44250 | 44250 | 44150 | 635 |
| 221 | 20240321 | 151800 | 9816931750 | 44250 | 44250 | 44300 | 44200 | 270 |
| 222 | 20240321 | 151700 | 9804985650 | 44250 | 44200 | 44250 | 44200 | 446 |
| 223 | 20240321 | 151600 | 9785256550 | 44200 | 44200 | 44250 | 44200 | 173 |
| 224 | 20240321 | 151500 | 9777609900 | 44250 | 44250 | 44250 | 44200 | 313 |
| 225 | 20240321 | 151400 | 9763767850 | 44250 | 44300 | 44350 | 44250 | 134 |
| 226 | 20240321 | 151300 | 9757836750 | 44300 | 44350 | 44400 | 44300 | 457 |
| 227 | 20240321 | 151200 | 9737570600 | 44400 | 44350 | 44400 | 44350 | 28 |
| 228 | 20240321 | 151100 | 9736328550 | 44400 | 44350 | 44450 | 44350 | 1332 |
| 229 | 20240321 | 151000 | 9677193350 | 44350 | 44450 | 44450 | 44350 | 170 |
| 230 | 20240321 | 150900 | 9669648950 | 44400 | 44500 | 44550 | 44400 | 213 |
| 231 | 20240321 | 150800 | 9660189750 | 44450 | 44450 | 44550 | 44450 | 175 |
| 232 | 20240321 | 150700 | 9652410000 | 44450 | 44650 | 44700 | 44450 | 1187 |
| 233 | 20240321 | 150600 | 9599540900 | 44700 | 44750 | 44800 | 44600 | 1063 |
| 234 | 20240321 | 150500 | 9552049500 | 44800 | 44600 | 44800 | 44550 | 1600 |
| 235 | 20240321 | 150400 | 9480588050 | 44600 | 44150 | 44600 | 44150 | 3382 |
| 236 | 20240321 | 150300 | 9330624450 | 44100 | 44100 | 44150 | 44100 | 728 |
| 237 | 20240321 | 150200 | 9298499600 | 44150 | 44000 | 44150 | 44000 | 1324 |
| 238 | 20240321 | 150100 | 9240123500 | 44000 | 44100 | 44100 | 44000 | 356 |
| 239 | 20240321 | 150000 | 9224441900 | 44100 | 44050 | 44100 | 44050 | 277 |
| 240 | 20240321 | 145900 | 9212238850 | 44050 | 44000 | 44100 | 44000 | 244 |
| 241 | 20240321 | 145800 | 9201489200 | 44050 | 44050 | 44100 | 44000 | 1014 |
| 242 | 20240321 | 145700 | 9156831850 | 44050 | 44050 | 44100 | 44050 | 213 |
| 243 | 20240321 | 145600 | 9147448850 | 44050 | 44050 | 44100 | 44050 | 99 |
| 244 | 20240321 | 145500 | 9143087650 | 44050 | 44050 | 44100 | 44000 | 3121 |
| 245 | 20240321 | 145400 | 9005606850 | 44100 | 44050 | 44100 | 44050 | 228 |
| 246 | 20240321 | 145300 | 8995560200 | 44050 | 44050 | 44100 | 44050 | 200 |
| 247 | 20240321 | 145200 | 8986749550 | 44100 | 44050 | 44100 | 44050 | 369 |
| 248 | 20240321 | 145100 | 8970487800 | 44050 | 44100 | 44100 | 44050 | 627 |
| 249 | 20240321 | 145000 | 8942867900 | 44050 | 44150 | 44150 | 44050 | 240 |
| 250 | 20240321 | 144900 | 8932285100 | 44100 | 44050 | 44150 | 44050 | 376 |
| 251 | 20240321 | 144800 | 8915706000 | 44000 | 44000 | 44100 | 44000 | 270 |
| 252 | 20240321 | 144700 | 8903819150 | 44050 | 44050 | 44100 | 44000 | 691 |
| 253 | 20240321 | 144600 | 8873383800 | 44050 | 44100 | 44150 | 44050 | 244 |
| 254 | 20240321 | 144500 | 8862625650 | 44100 | 44100 | 44150 | 44100 | 408 |
| 255 | 20240321 | 144400 | 8844632800 | 44150 | 44100 | 44150 | 44100 | 139 |
| 256 | 20240321 | 144300 | 8838502800 | 44100 | 44150 | 44150 | 44100 | 148 |
| 257 | 20240321 | 144200 | 8831975450 | 44250 | 44100 | 44250 | 44050 | 350 |
| 258 | 20240321 | 144100 | 8816516100 | 44100 | 44050 | 44100 | 44000 | 1241 |
| 259 | 20240321 | 144000 | 8761818900 | 44050 | 44100 | 44150 | 44050 | 363 |
| 260 | 20240321 | 143900 | 8745817800 | 44050 | 44100 | 44150 | 44050 | 84 |
| 261 | 20240321 | 143800 | 8742114550 | 44100 | 44000 | 44100 | 44000 | 713 |
| 262 | 20240321 | 143700 | 8710689350 | 44000 | 44000 | 44050 | 44000 | 551 |
| 263 | 20240321 | 143600 | 8686444950 | 44000 | 44050 | 44050 | 44000 | 1034 |
| 264 | 20240321 | 143500 | 8640939000 | 44000 | 44050 | 44050 | 44000 | 149 |
| 265 | 20240321 | 143400 | 8634377550 | 44100 | 44100 | 44150 | 44000 | 2526 |
| 266 | 20240321 | 143300 | 8523021800 | 44100 | 44150 | 44200 | 44100 | 650 |
| 267 | 20240321 | 143200 | 8494340250 | 44150 | 44150 | 44200 | 44150 | 164 |
| 268 | 20240321 | 143100 | 8487099600 | 44150 | 44200 | 44200 | 44150 | 105 |
| 269 | 20240321 | 143000 | 8482463450 | 44150 | 44200 | 44200 | 44150 | 593 |
| 270 | 20240321 | 142900 | 8456263700 | 44150 | 44150 | 44150 | 44150 | 138 |
| 271 | 20240321 | 142800 | 8450171000 | 44150 | 44200 | 44200 | 44150 | 67 |
| 272 | 20240321 | 142700 | 8447212750 | 44150 | 44200 | 44200 | 44150 | 191 |
| 273 | 20240321 | 142600 | 8438770600 | 44200 | 44200 | 44200 | 44200 | 225 |
| 274 | 20240321 | 142500 | 8428825600 | 44200 | 44200 | 44250 | 44200 | 125 |
| 275 | 20240321 | 142400 | 8423300550 | 44200 | 44250 | 44250 | 44200 | 235 |
| 276 | 20240321 | 142300 | 8412903600 | 44250 | 44150 | 44300 | 44150 | 1054 |
| 277 | 20240321 | 142200 | 8366286150 | 44150 | 44150 | 44150 | 44000 | 2779 |
| 278 | 20240321 | 142100 | 8243790150 | 44200 | 44200 | 44200 | 44100 | 399 |
| 279 | 20240321 | 142000 | 8226169650 | 44200 | 44150 | 44200 | 44150 | 1254 |
| 280 | 20240321 | 141900 | 8170779700 | 44200 | 44200 | 44200 | 44150 | 418 |
| 281 | 20240321 | 141800 | 8152310150 | 44200 | 44200 | 44250 | 44200 | 352 |
| 282 | 20240321 | 141700 | 8136751700 | 44250 | 44200 | 44250 | 44200 | 120 |
| 283 | 20240321 | 141600 | 8131447550 | 44200 | 44200 | 44250 | 44200 | 209 |
| 284 | 20240321 | 141500 | 8122209300 | 44200 | 44250 | 44250 | 44200 | 457 |
| 285 | 20240321 | 141400 | 8102009400 | 44200 | 44250 | 44300 | 44200 | 432 |
| 286 | 20240321 | 141300 | 8082894050 | 44200 | 44200 | 44200 | 44150 | 317 |
| 287 | 20240321 | 141200 | 8068883050 | 44150 | 44150 | 44200 | 44100 | 406 |
| 288 | 20240321 | 141100 | 8050955650 | 44150 | 44200 | 44200 | 44100 | 194 |
| 289 | 20240321 | 141000 | 8042387300 | 44200 | 44150 | 44200 | 44150 | 1077 |
| 290 | 20240321 | 140900 | 7994803650 | 44150 | 44150 | 44150 | 44150 | 190 |
| 291 | 20240321 | 140800 | 7986415150 | 44200 | 44200 | 44200 | 44150 | 309 |
| 292 | 20240321 | 140700 | 7972761700 | 44200 | 44200 | 44250 | 44200 | 73 |
| 293 | 20240321 | 140600 | 7969534150 | 44200 | 44200 | 44250 | 44200 | 179 |
| 294 | 20240321 | 140500 | 7961621100 | 44250 | 44150 | 44300 | 44100 | 1088 |
| 295 | 20240321 | 140400 | 7913524200 | 44100 | 44150 | 44200 | 44100 | 1754 |
| 296 | 20240321 | 140300 | 7836133150 | 44200 | 44250 | 44250 | 44150 | 855 |
| 297 | 20240321 | 140200 | 7798343250 | 44250 | 44250 | 44300 | 44250 | 434 |
| 298 | 20240321 | 140100 | 7779138450 | 44250 | 44250 | 44300 | 44250 | 591 |
| 299 | 20240321 | 140000 | 7752974800 | 44300 | 44300 | 44300 | 44250 | 296 |
| 300 | 20240321 | 135900 | 7739866800 | 44300 | 44300 | 44350 | 44300 | 65 |
| 301 | 20240321 | 135800 | 7736986850 | 44350 | 44300 | 44350 | 44300 | 145 |
| 302 | 20240321 | 135700 | 7730562900 | 44300 | 44350 | 44350 | 44250 | 611 |
| 303 | 20240321 | 135600 | 7703490350 | 44350 | 44300 | 44350 | 44300 | 215 |
| 304 | 20240321 | 135500 | 7693965200 | 44300 | 44350 | 44350 | 44300 | 1194 |
| 305 | 20240321 | 135400 | 7641052700 | 44300 | 44300 | 44350 | 44300 | 317 |
| 306 | 20240321 | 135300 | 7627008000 | 44300 | 44350 | 44350 | 44300 | 68 |
| 307 | 20240321 | 135200 | 7623992250 | 44350 | 44300 | 44400 | 44300 | 246 |
| 308 | 20240321 | 135100 | 7613082550 | 44350 | 44350 | 44400 | 44300 | 1257 |
| 309 | 20240321 | 135000 | 7557334250 | 44350 | 44400 | 44400 | 44350 | 240 |
| 310 | 20240321 | 134900 | 7546687700 | 44400 | 44450 | 44450 | 44400 | 331 |
| 311 | 20240321 | 134800 | 7531989950 | 44400 | 44400 | 44450 | 44350 | 408 |
| 312 | 20240321 | 134700 | 7513876100 | 44400 | 44400 | 44450 | 44400 | 99 |
| 313 | 20240321 | 134600 | 7509480250 | 44400 | 44400 | 44450 | 44400 | 241 |
| 314 | 20240321 | 134500 | 7498776100 | 44450 | 44450 | 44450 | 44400 | 229 |
| 315 | 20240321 | 134400 | 7488606600 | 44450 | 44400 | 44450 | 44400 | 287 |
| 316 | 20240321 | 134300 | 7475855650 | 44400 | 44450 | 44450 | 44400 | 184 |
| 317 | 20240321 | 134200 | 7467680000 | 44450 | 44450 | 44450 | 44400 | 215 |
| 318 | 20240321 | 134100 | 7458133250 | 44450 | 44450 | 44450 | 44450 | 287 |
| 319 | 20240321 | 134000 | 7445376100 | 44450 | 44450 | 44500 | 44450 | 271 |
| 320 | 20240321 | 133900 | 7433325100 | 44450 | 44450 | 44500 | 44450 | 217 |
| 321 | 20240321 | 133800 | 7423679400 | 44450 | 44500 | 44550 | 44450 | 682 |
| 322 | 20240321 | 133700 | 7393333900 | 44500 | 44600 | 44600 | 44500 | 1124 |
| 323 | 20240321 | 133600 | 7343251400 | 44600 | 44650 | 44650 | 44600 | 483 |
| 324 | 20240321 | 133500 | 7321695250 | 44700 | 44700 | 44700 | 44650 | 148 |
| 325 | 20240321 | 133400 | 7315086400 | 44700 | 44650 | 44700 | 44650 | 139 |
| 326 | 20240321 | 133300 | 7308876300 | 44650 | 44700 | 44700 | 44650 | 175 |
| 327 | 20240321 | 133200 | 7301061150 | 44700 | 44600 | 44700 | 44600 | 742 |
| 328 | 20240321 | 133100 | 7267922700 | 44600 | 44650 | 44650 | 44600 | 158 |
| 329 | 20240321 | 133000 | 7260874800 | 44650 | 44700 | 44700 | 44650 | 211 |
| 330 | 20240321 | 132900 | 7251453550 | 44650 | 44700 | 44700 | 44650 | 146 |
| 331 | 20240321 | 132800 | 7244934450 | 44650 | 44650 | 44650 | 44650 | 20 |
| 332 | 20240321 | 132700 | 7244041450 | 44700 | 44800 | 44800 | 44700 | 1168 |
| 333 | 20240321 | 132600 | 7191794750 | 44750 | 44800 | 44850 | 44750 | 571 |
| 334 | 20240321 | 132500 | 7166208950 | 44800 | 44550 | 44900 | 44550 | 1461 |
| 335 | 20240321 | 132400 | 7100815900 | 44600 | 44550 | 44600 | 44550 | 242 |
| 336 | 20240321 | 132300 | 7090024800 | 44550 | 44550 | 44650 | 44550 | 808 |
| 337 | 20240321 | 132200 | 7054023950 | 44550 | 44600 | 44600 | 44550 | 1695 |
| 338 | 20240321 | 132100 | 6978455400 | 44600 | 44650 | 44650 | 44600 | 555 |
| 339 | 20240321 | 132000 | 6953676700 | 44650 | 44650 | 44700 | 44650 | 122 |
| 340 | 20240321 | 131900 | 6948227700 | 44700 | 44700 | 44700 | 44650 | 89 |
| 341 | 20240321 | 131800 | 6944252550 | 44650 | 44650 | 44650 | 44650 | 103 |
| 342 | 20240321 | 131700 | 6939653600 | 44650 | 44700 | 44700 | 44650 | 226 |
| 343 | 20240321 | 131600 | 6929556500 | 44700 | 44700 | 44750 | 44700 | 85 |
| 344 | 20240321 | 131500 | 6925756950 | 44750 | 44700 | 44750 | 44700 | 94 |
| 345 | 20240321 | 131400 | 6921554850 | 44700 | 44700 | 44700 | 44700 | 439 |
| 346 | 20240321 | 131300 | 6901931550 | 44750 | 44800 | 44800 | 44750 | 479 |
| 347 | 20240321 | 131200 | 6880496250 | 44750 | 44800 | 44800 | 44750 | 121 |
| 348 | 20240321 | 131100 | 6875080300 | 44800 | 44800 | 44850 | 44800 | 131 |
| 349 | 20240321 | 131000 | 6869211000 | 44850 | 44850 | 44850 | 44850 | 82 |
| 350 | 20240321 | 130900 | 6865533300 | 44800 | 44800 | 44850 | 44800 | 113 |
| 351 | 20240321 | 130800 | 6860470850 | 44800 | 44800 | 44800 | 44800 | 21 |
| 352 | 20240321 | 130700 | 6859530050 | 44850 | 44850 | 44850 | 44800 | 306 |
| 353 | 20240321 | 130600 | 6845811250 | 44850 | 44850 | 44900 | 44850 | 102 |
| 354 | 20240321 | 130500 | 6841236500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 355 | 20240321 | 130400 | 6841236500 | 44850 | 44950 | 44950 | 44850 | 505 |
| 356 | 20240321 | 130300 | 6818553250 | 44900 | 44800 | 44900 | 44750 | 695 |
| 357 | 20240321 | 130200 | 6787376450 | 44800 | 44650 | 44800 | 44650 | 468 |
| 358 | 20240321 | 130100 | 6766452200 | 44600 | 44600 | 44600 | 44600 | 25 |
| 359 | 20240321 | 130000 | 6765337200 | 44600 | 44700 | 44700 | 44550 | 4525 |
| 360 | 20240321 | 125900 | 6563105200 | 44700 | 44700 | 44750 | 44700 | 215 |
| 361 | 20240321 | 125800 | 6553493650 | 44650 | 44750 | 44750 | 44550 | 2375 |
| 362 | 20240321 | 125700 | 6447390600 | 44750 | 44800 | 44800 | 44750 | 225 |
| 363 | 20240321 | 125600 | 6437311800 | 44800 | 44850 | 44850 | 44800 | 16 |
| 364 | 20240321 | 125500 | 6436594900 | 44800 | 44850 | 44900 | 44800 | 432 |
| 365 | 20240321 | 125400 | 6417207600 | 44850 | 44800 | 44850 | 44800 | 225 |
| 366 | 20240321 | 125300 | 6407118100 | 44850 | 44800 | 44850 | 44800 | 495 |
| 367 | 20240321 | 125200 | 6384923100 | 44800 | 44800 | 44800 | 44800 | 35 |
| 368 | 20240321 | 125100 | 6383355100 | 44800 | 44800 | 44800 | 44800 | 27 |
| 369 | 20240321 | 125000 | 6382145500 | 44850 | 44850 | 44850 | 44850 | 155 |
| 370 | 20240321 | 124900 | 6375193750 | 44750 | 44800 | 44850 | 44750 | 419 |
| 371 | 20240321 | 124800 | 6356425750 | 44800 | 44800 | 44800 | 44800 | 466 |
| 372 | 20240321 | 124700 | 6335548950 | 44800 | 44850 | 44850 | 44800 | 326 |
| 373 | 20240321 | 124600 | 6320928200 | 44850 | 44800 | 44850 | 44800 | 28 |
| 374 | 20240321 | 124500 | 6319673700 | 44850 | 44850 | 44850 | 44800 | 178 |
| 375 | 20240321 | 124400 | 6311691250 | 44800 | 44800 | 44850 | 44800 | 125 |
| 376 | 20240321 | 124300 | 6306090300 | 44800 | 44800 | 44850 | 44800 | 103 |
| 377 | 20240321 | 124200 | 6301475850 | 44850 | 44800 | 44850 | 44800 | 710 |
| 378 | 20240321 | 124100 | 6269665450 | 44800 | 44800 | 44850 | 44800 | 396 |
| 379 | 20240321 | 124000 | 6251919100 | 44800 | 44850 | 44850 | 44800 | 59 |
| 380 | 20240321 | 123900 | 6249275850 | 44850 | 44800 | 44850 | 44800 | 259 |
| 381 | 20240321 | 123800 | 6237662950 | 44850 | 44800 | 44850 | 44800 | 108 |
| 382 | 20240321 | 123700 | 6232823600 | 44850 | 44850 | 44850 | 44850 | 351 |
| 383 | 20240321 | 123600 | 6217081250 | 44900 | 44850 | 44900 | 44850 | 195 |
| 384 | 20240321 | 123500 | 6208326000 | 44850 | 44850 | 44850 | 44850 | 5 |
| 385 | 20240321 | 123400 | 6208101750 | 44850 | 44850 | 44850 | 44850 | 636 |
| 386 | 20240321 | 123300 | 6179577150 | 44900 | 44900 | 44900 | 44850 | 204 |
| 387 | 20240321 | 123200 | 6170417700 | 44900 | 44900 | 44900 | 44850 | 780 |
| 388 | 20240321 | 123100 | 6135395750 | 44950 | 44950 | 44950 | 44900 | 203 |
| 389 | 20240321 | 123000 | 6126272050 | 44900 | 44950 | 44950 | 44900 | 65 |
| 390 | 20240321 | 122900 | 6123350650 | 45000 | 45000 | 45000 | 44950 | 1721 |
| 391 | 20240321 | 122800 | 6045910200 | 45000 | 45000 | 45000 | 45000 | 39 |
| 392 | 20240321 | 122700 | 6044155200 | 45050 | 45050 | 45050 | 45050 | 185 |
| 393 | 20240321 | 122600 | 6035820950 | 45000 | 45050 | 45050 | 44950 | 581 |
| 394 | 20240321 | 122500 | 6009673250 | 45050 | 45050 | 45100 | 45050 | 310 |
| 395 | 20240321 | 122400 | 5995697600 | 45100 | 45050 | 45100 | 45050 | 1090 |
| 396 | 20240321 | 122300 | 5946558100 | 45000 | 44900 | 45050 | 44900 | 439 |
| 397 | 20240321 | 122200 | 5926809700 | 44900 | 44950 | 44950 | 44900 | 58 |
| 398 | 20240321 | 122100 | 5924204100 | 45000 | 44900 | 45000 | 44900 | 180 |
| 399 | 20240321 | 122000 | 5916104200 | 45000 | 45000 | 45000 | 44950 | 907 |
| 400 | 20240321 | 121900 | 5875299200 | 45000 | 45000 | 45000 | 44950 | 236 |
| 401 | 20240321 | 121800 | 5864679250 | 45000 | 44950 | 45000 | 44900 | 2147 |
| 402 | 20240321 | 121700 | 5768133600 | 44900 | 44900 | 44950 | 44900 | 225 |
| 403 | 20240321 | 121600 | 5758029400 | 44900 | 44850 | 44900 | 44850 | 256 |
| 404 | 20240321 | 121500 | 5746547550 | 44800 | 44850 | 44850 | 44800 | 221 |
| 405 | 20240321 | 121400 | 5736642100 | 44850 | 44800 | 44850 | 44800 | 87 |
| 406 | 20240321 | 121300 | 5732740200 | 44800 | 44800 | 44800 | 44800 | 175 |
| 407 | 20240321 | 121200 | 5724900200 | 44800 | 44850 | 44850 | 44800 | 400 |
| 408 | 20240321 | 121100 | 5706965200 | 44800 | 44850 | 44850 | 44800 | 54 |
| 409 | 20240321 | 121000 | 5704544400 | 44850 | 44850 | 44850 | 44800 | 375 |
| 410 | 20240321 | 120900 | 5687744150 | 44800 | 44800 | 44800 | 44800 | 167 |
| 411 | 20240321 | 120800 | 5680262550 | 44750 | 44800 | 44800 | 44750 | 25 |
| 412 | 20240321 | 120700 | 5679142650 | 44750 | 44850 | 44850 | 44750 | 11 |
| 413 | 20240321 | 120600 | 5678649400 | 44800 | 44850 | 44850 | 44800 | 634 |
| 414 | 20240321 | 120500 | 5650244200 | 44850 | 44850 | 44900 | 44800 | 1087 |
| 415 | 20240321 | 120400 | 5601467050 | 44800 | 44850 | 44850 | 44800 | 246 |
| 416 | 20240321 | 120300 | 5590435250 | 44800 | 44800 | 44800 | 44800 | 102 |
| 417 | 20240321 | 120200 | 5585865650 | 44850 | 44800 | 44850 | 44800 | 111 |
| 418 | 20240321 | 120100 | 5580887950 | 44800 | 44750 | 44800 | 44700 | 1409 |
| 419 | 20240321 | 120000 | 5517797900 | 44700 | 44700 | 44750 | 44700 | 65 |
| 420 | 20240321 | 115900 | 5514892350 | 44750 | 44800 | 44800 | 44750 | 844 |
| 421 | 20240321 | 115800 | 5477122850 | 44750 | 44700 | 44750 | 44700 | 654 |
| 422 | 20240321 | 115700 | 5447857250 | 44700 | 44700 | 44750 | 44700 | 60 |
| 423 | 20240321 | 115600 | 5445175200 | 44700 | 44700 | 44700 | 44700 | 879 |
| 424 | 20240321 | 115500 | 5405883900 | 44700 | 44600 | 44700 | 44600 | 146 |
| 425 | 20240321 | 115400 | 5399370600 | 44600 | 44700 | 44750 | 44600 | 860 |
| 426 | 20240321 | 115300 | 5360965150 | 44700 | 44700 | 44700 | 44700 | 259 |
| 427 | 20240321 | 115200 | 5349387850 | 44700 | 44800 | 44800 | 44650 | 133 |
| 428 | 20240321 | 115100 | 5343444450 | 44750 | 44750 | 44750 | 44700 | 841 |
| 429 | 20240321 | 115000 | 5305814250 | 44700 | 44650 | 44700 | 44650 | 208 |
| 430 | 20240321 | 114900 | 5296517800 | 44650 | 44650 | 44650 | 44650 | 1 |
| 431 | 20240321 | 114800 | 5296473150 | 44650 | 44650 | 44650 | 44650 | 59 |
| 432 | 20240321 | 114700 | 5293838800 | 44600 | 44600 | 44650 | 44600 | 93 |
| 433 | 20240321 | 114600 | 5289689500 | 44600 | 44650 | 44650 | 44550 | 561 |
| 434 | 20240321 | 114500 | 5264656950 | 44650 | 44700 | 44700 | 44650 | 323 |
| 435 | 20240321 | 114400 | 5250219050 | 44700 | 44700 | 44750 | 44700 | 25 |
| 436 | 20240321 | 114300 | 5249101500 | 44700 | 44700 | 44700 | 44700 | 380 |
| 437 | 20240321 | 114200 | 5232115500 | 44700 | 44650 | 44700 | 44600 | 79 |
| 438 | 20240321 | 114100 | 5228587150 | 44650 | 44700 | 44700 | 44650 | 226 |
| 439 | 20240321 | 114000 | 5218490550 | 44700 | 44700 | 44750 | 44650 | 328 |
| 440 | 20240321 | 113900 | 5203831450 | 44700 | 44700 | 44700 | 44700 | 202 |
| 441 | 20240321 | 113800 | 5194802050 | 44650 | 44700 | 44700 | 44650 | 379 |
| 442 | 20240321 | 113700 | 5177865250 | 44750 | 44700 | 44800 | 44700 | 366 |
| 443 | 20240321 | 113600 | 5161489900 | 44750 | 44750 | 44800 | 44750 | 251 |
| 444 | 20240321 | 113500 | 5150254750 | 44750 | 44750 | 44800 | 44700 | 628 |
| 445 | 20240321 | 113400 | 5122148800 | 44750 | 44700 | 44800 | 44700 | 423 |
| 446 | 20240321 | 113300 | 5103210900 | 44700 | 44700 | 44750 | 44700 | 258 |
| 447 | 20240321 | 113200 | 5091669700 | 44700 | 44750 | 44750 | 44700 | 92 |
| 448 | 20240321 | 113100 | 5087555400 | 44750 | 44750 | 44750 | 44700 | 473 |
| 449 | 20240321 | 113000 | 5066394200 | 44750 | 44750 | 44800 | 44750 | 470 |
| 450 | 20240321 | 112900 | 5045354050 | 44700 | 44700 | 44750 | 44700 | 79 |
| 451 | 20240321 | 112800 | 5041821950 | 44700 | 44650 | 44700 | 44650 | 47 |
| 452 | 20240321 | 112700 | 5039722200 | 44700 | 44650 | 44700 | 44650 | 283 |
| 453 | 20240321 | 112600 | 5027085500 | 44600 | 44600 | 44600 | 44600 | 41 |
| 454 | 20240321 | 112500 | 5025256900 | 44600 | 44550 | 44650 | 44500 | 438 |
| 455 | 20240321 | 112400 | 5005758650 | 44550 | 44600 | 44600 | 44550 | 190 |
| 456 | 20240321 | 112300 | 4997284700 | 44600 | 44650 | 44650 | 44600 | 367 |
| 457 | 20240321 | 112200 | 4980914700 | 44650 | 44650 | 44700 | 44600 | 946 |
| 458 | 20240321 | 112100 | 4938661100 | 44650 | 44550 | 44650 | 44550 | 425 |
| 459 | 20240321 | 112000 | 4919708100 | 44550 | 44550 | 44600 | 44550 | 178 |
| 460 | 20240321 | 111900 | 4911778150 | 44550 | 44450 | 44550 | 44450 | 557 |
| 461 | 20240321 | 111800 | 4887004600 | 44400 | 44300 | 44400 | 44300 | 355 |
| 462 | 20240321 | 111700 | 4871250150 | 44300 | 44250 | 44300 | 44250 | 305 |
| 463 | 20240321 | 111600 | 4857747700 | 44250 | 44200 | 44250 | 44200 | 147 |
| 464 | 20240321 | 111500 | 4851243200 | 44200 | 44250 | 44300 | 44200 | 307 |
| 465 | 20240321 | 111400 | 4837658700 | 44250 | 44350 | 44350 | 44250 | 1356 |
| 466 | 20240321 | 111300 | 4777537500 | 44350 | 44400 | 44400 | 44350 | 271 |
| 467 | 20240321 | 111200 | 4765507500 | 44400 | 44350 | 44400 | 44350 | 183 |
| 468 | 20240321 | 111100 | 4757386500 | 44400 | 44400 | 44400 | 44350 | 339 |
| 469 | 20240321 | 111000 | 4742339200 | 44350 | 44250 | 44350 | 44250 | 1084 |
| 470 | 20240321 | 110900 | 4694297550 | 44300 | 44250 | 44300 | 44250 | 118 |
| 471 | 20240321 | 110800 | 4689070800 | 44250 | 44150 | 44250 | 44150 | 389 |
| 472 | 20240321 | 110700 | 4671873250 | 44200 | 44100 | 44200 | 44100 | 453 |
| 473 | 20240321 | 110600 | 4651855900 | 44100 | 44250 | 44250 | 44100 | 580 |
| 474 | 20240321 | 110500 | 4626217000 | 44200 | 44100 | 44200 | 44050 | 416 |
| 475 | 20240321 | 110400 | 4607861750 | 44100 | 44050 | 44100 | 44050 | 243 |
| 476 | 20240321 | 110300 | 4597145750 | 44050 | 44100 | 44100 | 44050 | 14 |
| 477 | 20240321 | 110200 | 4596528550 | 44050 | 44050 | 44050 | 43950 | 898 |
| 478 | 20240321 | 110100 | 4557048550 | 44050 | 44000 | 44100 | 44000 | 298 |
| 479 | 20240321 | 110000 | 4543916300 | 44000 | 44150 | 44150 | 44000 | 633 |
| 480 | 20240321 | 105900 | 4516043150 | 44100 | 44100 | 44100 | 44050 | 282 |
| 481 | 20240321 | 105800 | 4503608000 | 44150 | 44050 | 44150 | 44050 | 491 |
| 482 | 20240321 | 105700 | 4481963650 | 44100 | 44050 | 44100 | 44000 | 452 |
| 483 | 20240321 | 105600 | 4462053200 | 44050 | 43950 | 44050 | 43950 | 1200 |
| 484 | 20240321 | 105500 | 4409294800 | 44000 | 44050 | 44100 | 43950 | 428 |
| 485 | 20240321 | 105400 | 4390453150 | 43950 | 44000 | 44000 | 43900 | 1082 |
| 486 | 20240321 | 105300 | 4342861300 | 44000 | 43950 | 44000 | 43900 | 1448 |
| 487 | 20240321 | 105200 | 4279204250 | 43950 | 43800 | 43950 | 43800 | 757 |
| 488 | 20240321 | 105100 | 4245980950 | 43800 | 43800 | 43850 | 43700 | 831 |
| 489 | 20240321 | 105000 | 4209617850 | 43850 | 43800 | 43850 | 43800 | 1292 |
| 490 | 20240321 | 104900 | 4152985000 | 43800 | 43800 | 43850 | 43800 | 716 |
| 491 | 20240321 | 104800 | 4121597250 | 43800 | 43950 | 43950 | 43800 | 1918 |
| 492 | 20240321 | 104700 | 4037485450 | 44000 | 44100 | 44150 | 43900 | 3414 |
| 493 | 20240321 | 104600 | 3887205350 | 44100 | 44050 | 44250 | 44000 | 767 |
| 494 | 20240321 | 104500 | 3853408500 | 44050 | 44200 | 44250 | 44000 | 1872 |
| 495 | 20240321 | 104400 | 3770881650 | 44200 | 44250 | 44250 | 44100 | 2636 |
| 496 | 20240321 | 104300 | 3654490100 | 44200 | 44300 | 44300 | 44200 | 312 |
| 497 | 20240321 | 104200 | 3640690200 | 44250 | 44450 | 44450 | 44250 | 1672 |
| 498 | 20240321 | 104100 | 3566523100 | 44450 | 44450 | 44500 | 44450 | 600 |
| 499 | 20240321 | 104000 | 3539850800 | 44500 | 44500 | 44500 | 44450 | 1636 |
| 500 | 20240321 | 103900 | 3467093550 | 44500 | 44450 | 44500 | 44450 | 12 |
| 501 | 20240321 | 103800 | 3466559850 | 44450 | 44500 | 44550 | 44450 | 1555 |
| 502 | 20240321 | 103700 | 3397362000 | 44450 | 44500 | 44500 | 44400 | 417 |
| 503 | 20240321 | 103600 | 3378824000 | 44500 | 44650 | 44700 | 44500 | 1700 |
| 504 | 20240321 | 103500 | 3303035850 | 44650 | 44650 | 44700 | 44650 | 50 |
| 505 | 20240321 | 103400 | 3300803200 | 44650 | 44750 | 44750 | 44650 | 1449 |
| 506 | 20240321 | 103300 | 3236011050 | 44750 | 44800 | 44850 | 44750 | 747 |
| 507 | 20240321 | 103200 | 3202562000 | 44850 | 44850 | 44850 | 44850 | 1 |
| 508 | 20240321 | 103100 | 3202517150 | 44850 | 44850 | 44900 | 44850 | 615 |
| 509 | 20240321 | 103000 | 3174922850 | 44850 | 44900 | 44900 | 44800 | 132 |
| 510 | 20240321 | 102900 | 3169005000 | 44900 | 44900 | 44900 | 44900 | 188 |
| 511 | 20240321 | 102800 | 3160563800 | 44850 | 44850 | 44850 | 44800 | 370 |
| 512 | 20240321 | 102700 | 3143975100 | 44850 | 44800 | 44850 | 44800 | 13 |
| 513 | 20240321 | 102600 | 3143392300 | 44800 | 44850 | 44850 | 44800 | 107 |
| 514 | 20240321 | 102500 | 3138596200 | 44900 | 44750 | 44900 | 44750 | 338 |
| 515 | 20240321 | 102400 | 3123448950 | 44750 | 44750 | 44750 | 44750 | 448 |
| 516 | 20240321 | 102300 | 3103400950 | 44750 | 44750 | 44800 | 44700 | 96 |
| 517 | 20240321 | 102200 | 3099105050 | 44750 | 44750 | 44800 | 44750 | 1189 |
| 518 | 20240321 | 102100 | 3045894950 | 44800 | 44850 | 44900 | 44750 | 2664 |
| 519 | 20240321 | 102000 | 2926500700 | 44900 | 44850 | 44900 | 44850 | 6 |
| 520 | 20240321 | 101900 | 2926231500 | 44900 | 44900 | 44900 | 44850 | 287 |
| 521 | 20240321 | 101800 | 2913352850 | 44900 | 44850 | 44900 | 44850 | 173 |
| 522 | 20240321 | 101700 | 2905590400 | 44900 | 44900 | 44950 | 44850 | 1082 |
| 523 | 20240321 | 101600 | 2857011650 | 44900 | 44900 | 44950 | 44900 | 475 |
| 524 | 20240321 | 101500 | 2835670450 | 44950 | 45000 | 45000 | 44900 | 102 |
| 525 | 20240321 | 101400 | 2831087000 | 45000 | 45100 | 45100 | 44900 | 2939 |
| 526 | 20240321 | 101300 | 2698662150 | 45150 | 45150 | 45150 | 45100 | 201 |
| 527 | 20240321 | 101200 | 2689587500 | 45100 | 45100 | 45150 | 45100 | 136 |
| 528 | 20240321 | 101100 | 2683448950 | 45150 | 45100 | 45150 | 45100 | 174 |
| 529 | 20240321 | 101000 | 2675598850 | 45100 | 45150 | 45150 | 45100 | 347 |
| 530 | 20240321 | 100900 | 2659933000 | 45150 | 45200 | 45250 | 45150 | 1883 |
| 531 | 20240321 | 100800 | 2574887800 | 45200 | 45300 | 45350 | 45200 | 191 |
| 532 | 20240321 | 100700 | 2566233400 | 45200 | 45200 | 45200 | 45200 | 208 |
| 533 | 20240321 | 100600 | 2556831800 | 45200 | 45250 | 45250 | 45200 | 119 |
| 534 | 20240321 | 100500 | 2551452850 | 45250 | 45300 | 45350 | 45250 | 701 |
| 535 | 20240321 | 100400 | 2519722200 | 45250 | 45150 | 45250 | 45150 | 1128 |
| 536 | 20240321 | 100300 | 2468746600 | 45200 | 45150 | 45250 | 45150 | 23 |
| 537 | 20240321 | 100200 | 2467707900 | 45200 | 45200 | 45250 | 45150 | 283 |
| 538 | 20240321 | 100100 | 2454905750 | 45150 | 45250 | 45250 | 45150 | 972 |
| 539 | 20240321 | 100000 | 2410965700 | 45200 | 45300 | 45350 | 45200 | 155 |
| 540 | 20240321 | 095900 | 2403953950 | 45250 | 45250 | 45250 | 45250 | 13 |
| 541 | 20240321 | 095800 | 2403365700 | 45300 | 45250 | 45300 | 45200 | 191 |
| 542 | 20240321 | 095700 | 2394718200 | 45250 | 45300 | 45350 | 45250 | 198 |
| 543 | 20240321 | 095600 | 2385750650 | 45200 | 45200 | 45200 | 45200 | 0 |
| 544 | 20240321 | 095500 | 2385750650 | 45200 | 45300 | 45300 | 45200 | 630 |
| 545 | 20240321 | 095400 | 2357223150 | 45300 | 45250 | 45300 | 45200 | 1324 |
| 546 | 20240321 | 095300 | 2297272300 | 45250 | 45250 | 45350 | 45200 | 206 |
| 547 | 20240321 | 095200 | 2287949000 | 45300 | 45300 | 45350 | 45250 | 169 |
| 548 | 20240321 | 095100 | 2280294700 | 45350 | 45350 | 45400 | 45250 | 121 |
| 549 | 20240321 | 095000 | 2274812750 | 45400 | 45400 | 45400 | 45350 | 175 |
| 550 | 20240321 | 094900 | 2266869000 | 45400 | 45400 | 45400 | 45400 | 48 |
| 551 | 20240321 | 094800 | 2264689800 | 45400 | 45500 | 45500 | 45400 | 236 |
| 552 | 20240321 | 094700 | 2253960250 | 45500 | 45450 | 45500 | 45450 | 14 |
| 553 | 20240321 | 094600 | 2253323450 | 45500 | 45300 | 45500 | 45300 | 148 |
| 554 | 20240321 | 094500 | 2246603000 | 45300 | 45500 | 45500 | 45300 | 2092 |
| 555 | 20240321 | 094400 | 2151638200 | 45550 | 45500 | 45550 | 45500 | 178 |
| 556 | 20240321 | 094300 | 2143533250 | 45500 | 45400 | 45500 | 45400 | 253 |
| 557 | 20240321 | 094200 | 2132037000 | 45450 | 45400 | 45450 | 45350 | 1037 |
| 558 | 20240321 | 094100 | 2084960150 | 45350 | 45600 | 45600 | 45350 | 2689 |
| 559 | 20240321 | 094000 | 1962651450 | 45600 | 45650 | 45700 | 45550 | 1954 |
| 560 | 20240321 | 093900 | 1873515450 | 45650 | 45850 | 45850 | 45600 | 3769 |
| 561 | 20240321 | 093800 | 1701436650 | 45850 | 45800 | 45900 | 45750 | 3063 |
| 562 | 20240321 | 093700 | 1561036600 | 45800 | 45850 | 45900 | 45800 | 1169 |
| 563 | 20240321 | 093600 | 1507440050 | 45850 | 45850 | 45850 | 45800 | 1454 |
| 564 | 20240321 | 093500 | 1440808250 | 45850 | 45650 | 45850 | 45650 | 3285 |
| 565 | 20240321 | 093400 | 1290498650 | 45650 | 45600 | 45650 | 45600 | 906 |
| 566 | 20240321 | 093300 | 1249181350 | 45600 | 45550 | 45600 | 45550 | 299 |
| 567 | 20240321 | 093200 | 1235555850 | 45550 | 45550 | 45550 | 45550 | 380 |
| 568 | 20240321 | 093100 | 1218246850 | 45550 | 45550 | 45600 | 45550 | 180 |
| 569 | 20240321 | 093000 | 1210046500 | 45550 | 45450 | 45550 | 45450 | 668 |
| 570 | 20240321 | 092900 | 1179652450 | 45450 | 45450 | 45550 | 45450 | 3726 |
| 571 | 20240321 | 092800 | 1010058550 | 45450 | 45400 | 45500 | 45400 | 821 |
| 572 | 20240321 | 092700 | 972752950 | 45400 | 45400 | 45500 | 45300 | 3337 |
| 573 | 20240321 | 092600 | 821080950 | 45400 | 45400 | 45400 | 45300 | 1137 |
| 574 | 20240321 | 092500 | 769492450 | 45400 | 45150 | 45400 | 45150 | 1734 |
| 575 | 20240321 | 092400 | 690955000 | 45150 | 45100 | 45200 | 45100 | 126 |
| 576 | 20240321 | 092300 | 685261950 | 45200 | 45050 | 45200 | 45050 | 1042 |
| 577 | 20240321 | 092200 | 638221950 | 45050 | 45150 | 45150 | 45050 | 923 |
| 578 | 20240321 | 092100 | 596583250 | 45150 | 45200 | 45200 | 45150 | 312 |
| 579 | 20240321 | 092000 | 582484600 | 45150 | 45150 | 45200 | 45150 | 270 |
| 580 | 20240321 | 091900 | 570283450 | 45200 | 45100 | 45200 | 45100 | 213 |
| 581 | 20240321 | 091800 | 560667800 | 45100 | 45100 | 45100 | 45100 | 381 |
| 582 | 20240321 | 091700 | 543484700 | 45200 | 45200 | 45200 | 45150 | 672 |
| 583 | 20240321 | 091600 | 513139750 | 45200 | 45150 | 45200 | 45150 | 58 |
| 584 | 20240321 | 091500 | 510520050 | 45150 | 45250 | 45250 | 45150 | 557 |
| 585 | 20240321 | 091400 | 485354050 | 45250 | 45300 | 45300 | 45250 | 1043 |
| 586 | 20240321 | 091300 | 438129850 | 45350 | 45300 | 45350 | 45250 | 1526 |
| 587 | 20240321 | 091200 | 368982850 | 45350 | 45250 | 45350 | 45250 | 1247 |
| 588 | 20240321 | 091100 | 312494700 | 45250 | 45250 | 45250 | 45150 | 703 |
| 589 | 20240321 | 091000 | 280694550 | 45250 | 45250 | 45300 | 45250 | 356 |
| 590 | 20240321 | 090900 | 264584550 | 45250 | 45100 | 45300 | 45100 | 1252 |
| 591 | 20240321 | 090800 | 207907750 | 45300 | 45100 | 45300 | 45100 | 343 |
| 592 | 20240321 | 090700 | 192384800 | 45100 | 45100 | 45100 | 45000 | 459 |
| 593 | 20240321 | 090600 | 171695900 | 45100 | 45200 | 45250 | 45100 | 709 |
| 594 | 20240321 | 090500 | 139675700 | 45150 | 45100 | 45150 | 45050 | 353 |
| 595 | 20240321 | 090400 | 123746800 | 45100 | 45000 | 45100 | 44950 | 154 |
| 596 | 20240321 | 090300 | 116815750 | 45050 | 45000 | 45050 | 44950 | 363 |
| 597 | 20240321 | 090200 | 100474950 | 44950 | 45000 | 45000 | 44950 | 379 |
| 598 | 20240321 | 090100 | 83427950 | 45000 | 45050 | 45200 | 44950 | 444 |
| 599 | 20240321 | 090000 | 63414900 | 45050 | 44800 | 45050 | 44800 | 1414 |