33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 191200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 3 | 20240325 | 191100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240325 | 191000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240325 | 190900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240325 | 190800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240325 | 190700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240325 | 190600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240325 | 190500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240325 | 190400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240325 | 190300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240325 | 190200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240325 | 190100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240325 | 190000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240325 | 185900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240325 | 185800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240325 | 185700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240325 | 185600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240325 | 185500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240325 | 185400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240325 | 185300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240325 | 185200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240325 | 185100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240325 | 185000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240325 | 184900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240325 | 184800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240325 | 184700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240325 | 184600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240325 | 184500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240325 | 184400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240325 | 184300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240325 | 184200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 33 | 20240325 | 184100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240325 | 184000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240325 | 183900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240325 | 183800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240325 | 183700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240325 | 183600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240325 | 183500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240325 | 183400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240325 | 183300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240325 | 183200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240325 | 183100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240325 | 183000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240325 | 182900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240325 | 182800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240325 | 182700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240325 | 182600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240325 | 182500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240325 | 182400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240325 | 182300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240325 | 182200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240325 | 182100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240325 | 182000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240325 | 181900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240325 | 181800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240325 | 181700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240325 | 181600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240325 | 181500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240325 | 181400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240325 | 181300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240325 | 181200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 63 | 20240325 | 181100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240325 | 181000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240325 | 180900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240325 | 180800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240325 | 180700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240325 | 180600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240325 | 180500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240325 | 180400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240325 | 180300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240325 | 180200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240325 | 180100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240325 | 180000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240325 | 175900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240325 | 175800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240325 | 175700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240325 | 175600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240325 | 175500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240325 | 175400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240325 | 175300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240325 | 175200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240325 | 175100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240325 | 175000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240325 | 174900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240325 | 174800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240325 | 174700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240325 | 174600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240325 | 174500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240325 | 174400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240325 | 174300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240325 | 174200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 93 | 20240325 | 174100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240325 | 174000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240325 | 173900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240325 | 173800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240325 | 173700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240325 | 173600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240325 | 173500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240325 | 173400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240325 | 173300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240325 | 173200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240325 | 173100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240325 | 173000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240325 | 172900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240325 | 172800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240325 | 172700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240325 | 172600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240325 | 172500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240325 | 172400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240325 | 172300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240325 | 172200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240325 | 172100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240325 | 172000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240325 | 171900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240325 | 171800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240325 | 171700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240325 | 171600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240325 | 171500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240325 | 171400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240325 | 171300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240325 | 171200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 123 | 20240325 | 171100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240325 | 171000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240325 | 170900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240325 | 170800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240325 | 170700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240325 | 170600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240325 | 170500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240325 | 170400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240325 | 170300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240325 | 170200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240325 | 170100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240325 | 170000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240325 | 165900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240325 | 165800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240325 | 165700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240325 | 165600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240325 | 165500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240325 | 165400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240325 | 165300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240325 | 165200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240325 | 165100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240325 | 165000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240325 | 164900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240325 | 164800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240325 | 164700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240325 | 164600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240325 | 164500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240325 | 164400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240325 | 164300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240325 | 164200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 153 | 20240325 | 164100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240325 | 164000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240325 | 163900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240325 | 163800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240325 | 163700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240325 | 163600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240325 | 163500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240325 | 163400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240325 | 163300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240325 | 163200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240325 | 163100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240325 | 163000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240325 | 162900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240325 | 162800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240325 | 162700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240325 | 162600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240325 | 162500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240325 | 162400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240325 | 162300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240325 | 162200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240325 | 162100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240325 | 162000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240325 | 161900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240325 | 161800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240325 | 161700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240325 | 161600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240325 | 161500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240325 | 161400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240325 | 161300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240325 | 161200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 183 | 20240325 | 161100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240325 | 161000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240325 | 160900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240325 | 160800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240325 | 160700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240325 | 160600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240325 | 160500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240325 | 160400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240325 | 160300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240325 | 160200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240325 | 160100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240325 | 160000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240325 | 155900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240325 | 155800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240325 | 155700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240325 | 155600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240325 | 155500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240325 | 155400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240325 | 155300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240325 | 155200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240325 | 155100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240325 | 155000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240325 | 154900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240325 | 154800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240325 | 154700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240325 | 154600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240325 | 154500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240325 | 154400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240325 | 154300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240325 | 154200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 213 | 20240325 | 154100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240325 | 154000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240325 | 153900 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240325 | 153800 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240325 | 153700 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240325 | 153600 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240325 | 153500 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240325 | 153400 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240325 | 153300 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240325 | 153200 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20240325 | 153100 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240325 | 153000 | 6833306200 | 23750 | 23750 | 23750 | 23750 | 3004 |
| 225 | 20240325 | 152900 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240325 | 152800 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240325 | 152700 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240325 | 152600 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240325 | 152500 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240325 | 152400 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240325 | 152300 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240325 | 152200 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240325 | 152100 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240325 | 152000 | 6761961200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240325 | 151900 | 6761961200 | 23800 | 23700 | 23800 | 23600 | 1280 |
| 236 | 20240325 | 151800 | 6731679500 | 23700 | 23700 | 23700 | 23650 | 351 |
| 237 | 20240325 | 151700 | 6723361100 | 23800 | 23800 | 23800 | 23750 | 380 |
| 238 | 20240325 | 151600 | 6714318600 | 23800 | 23750 | 23850 | 23700 | 1738 |
| 239 | 20240325 | 151500 | 6672927150 | 23800 | 23750 | 23800 | 23600 | 1232 |
| 240 | 20240325 | 151400 | 6643747500 | 23650 | 23750 | 23750 | 23600 | 3618 |
| 241 | 20240325 | 151300 | 6558152850 | 23750 | 23750 | 23800 | 23750 | 532 |
| 242 | 20240325 | 151200 | 6545517350 | 23750 | 23800 | 23800 | 23700 | 266 |
| 243 | 20240325 | 151100 | 6539203900 | 23800 | 23800 | 23850 | 23800 | 1303 |
| 244 | 20240325 | 151000 | 6508192450 | 23800 | 23700 | 23800 | 23700 | 1022 |
| 245 | 20240325 | 150900 | 6483913850 | 23750 | 23700 | 23750 | 23700 | 175 |
| 246 | 20240325 | 150800 | 6479757650 | 23750 | 23750 | 23750 | 23750 | 258 |
| 247 | 20240325 | 150700 | 6473630150 | 23750 | 23750 | 23750 | 23650 | 39 |
| 248 | 20240325 | 150600 | 6472705800 | 23700 | 23750 | 23750 | 23700 | 2015 |
| 249 | 20240325 | 150500 | 6424949850 | 23750 | 23750 | 23800 | 23750 | 637 |
| 250 | 20240325 | 150400 | 6409815050 | 23750 | 23800 | 23800 | 23750 | 276 |
| 251 | 20240325 | 150300 | 6403260000 | 23800 | 23750 | 23800 | 23750 | 39 |
| 252 | 20240325 | 150200 | 6402332250 | 23750 | 23750 | 23800 | 23750 | 111 |
| 253 | 20240325 | 150100 | 6399695950 | 23750 | 23750 | 23750 | 23750 | 10 |
| 254 | 20240325 | 150000 | 6399458450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20240325 | 145900 | 6399458450 | 23750 | 23700 | 23800 | 23700 | 129 |
| 256 | 20240325 | 145800 | 6396394850 | 23700 | 23750 | 23750 | 23700 | 1014 |
| 257 | 20240325 | 145700 | 6372321200 | 23750 | 23750 | 23750 | 23750 | 245 |
| 258 | 20240325 | 145600 | 6366502450 | 23750 | 23750 | 23750 | 23750 | 249 |
| 259 | 20240325 | 145500 | 6360588700 | 23750 | 23800 | 23800 | 23750 | 174 |
| 260 | 20240325 | 145400 | 6356450000 | 23800 | 23800 | 23800 | 23750 | 32 |
| 261 | 20240325 | 145300 | 6355688900 | 23800 | 23800 | 23800 | 23800 | 50 |
| 262 | 20240325 | 145200 | 6354498900 | 23800 | 23850 | 23850 | 23800 | 785 |
| 263 | 20240325 | 145100 | 6335815550 | 23850 | 23850 | 23850 | 23850 | 1 |
| 264 | 20240325 | 145000 | 6335791700 | 23850 | 23850 | 23850 | 23850 | 1 |
| 265 | 20240325 | 144900 | 6335767850 | 23900 | 23900 | 23900 | 23900 | 10 |
| 266 | 20240325 | 144800 | 6335528850 | 23900 | 23750 | 23900 | 23750 | 76 |
| 267 | 20240325 | 144700 | 6333719850 | 23800 | 23800 | 23800 | 23750 | 63 |
| 268 | 20240325 | 144600 | 6332220500 | 23800 | 23750 | 23800 | 23750 | 19 |
| 269 | 20240325 | 144500 | 6331768650 | 23750 | 23800 | 23800 | 23750 | 136 |
| 270 | 20240325 | 144400 | 6328538600 | 23800 | 23850 | 23850 | 23800 | 896 |
| 271 | 20240325 | 144300 | 6307202100 | 23900 | 23900 | 23900 | 23900 | 103 |
| 272 | 20240325 | 144200 | 6304740400 | 23900 | 23900 | 23900 | 23850 | 661 |
| 273 | 20240325 | 144100 | 6288968000 | 23850 | 23900 | 23900 | 23850 | 116 |
| 274 | 20240325 | 144000 | 6286200600 | 23900 | 23900 | 23900 | 23900 | 1 |
| 275 | 20240325 | 143900 | 6286176700 | 23950 | 23900 | 23950 | 23800 | 168 |
| 276 | 20240325 | 143800 | 6282177050 | 23950 | 23850 | 23950 | 23800 | 1147 |
| 277 | 20240325 | 143700 | 6254824500 | 23950 | 23900 | 23950 | 23900 | 991 |
| 278 | 20240325 | 143600 | 6231139550 | 23900 | 23950 | 23950 | 23900 | 10 |
| 279 | 20240325 | 143500 | 6230900450 | 23900 | 23900 | 23950 | 23900 | 109 |
| 280 | 20240325 | 143400 | 6228295300 | 23950 | 23950 | 23950 | 23950 | 59 |
| 281 | 20240325 | 143300 | 6226882250 | 23950 | 23950 | 23950 | 23950 | 247 |
| 282 | 20240325 | 143200 | 6220966600 | 23950 | 23900 | 23950 | 23900 | 261 |
| 283 | 20240325 | 143100 | 6214719150 | 23900 | 23850 | 23900 | 23850 | 92 |
| 284 | 20240325 | 143000 | 6212522850 | 23950 | 23900 | 23950 | 23900 | 118 |
| 285 | 20240325 | 142900 | 6209699250 | 23900 | 23900 | 23950 | 23900 | 301 |
| 286 | 20240325 | 142800 | 6202494450 | 23900 | 23900 | 23900 | 23900 | 304 |
| 287 | 20240325 | 142700 | 6195228850 | 23900 | 23800 | 23900 | 23800 | 32 |
| 288 | 20240325 | 142600 | 6194467050 | 23800 | 23800 | 23800 | 23800 | 130 |
| 289 | 20240325 | 142500 | 6191373050 | 23800 | 23900 | 23900 | 23800 | 121 |
| 290 | 20240325 | 142400 | 6188481250 | 23900 | 23900 | 23900 | 23900 | 15 |
| 291 | 20240325 | 142300 | 6188122750 | 23800 | 23850 | 23850 | 23800 | 20 |
| 292 | 20240325 | 142200 | 6187646650 | 23850 | 23850 | 23850 | 23800 | 81 |
| 293 | 20240325 | 142100 | 6185715850 | 23850 | 23850 | 23850 | 23850 | 40 |
| 294 | 20240325 | 142000 | 6184761850 | 23800 | 23800 | 23800 | 23800 | 38 |
| 295 | 20240325 | 141900 | 6183857450 | 23800 | 23800 | 23800 | 23800 | 3 |
| 296 | 20240325 | 141800 | 6183786050 | 23900 | 23900 | 23900 | 23900 | 5 |
| 297 | 20240325 | 141700 | 6183666550 | 23900 | 23850 | 23900 | 23800 | 140 |
| 298 | 20240325 | 141600 | 6180329850 | 23850 | 23850 | 23850 | 23850 | 36 |
| 299 | 20240325 | 141500 | 6179471250 | 23900 | 23850 | 23900 | 23850 | 12 |
| 300 | 20240325 | 141400 | 6179184500 | 23850 | 23850 | 23850 | 23850 | 31 |
| 301 | 20240325 | 141300 | 6178445150 | 23850 | 23900 | 23900 | 23850 | 607 |
| 302 | 20240325 | 141200 | 6163941000 | 23900 | 23900 | 23900 | 23900 | 98 |
| 303 | 20240325 | 141100 | 6161598800 | 23900 | 23900 | 23900 | 23900 | 2 |
| 304 | 20240325 | 141000 | 6161551000 | 23900 | 23900 | 23900 | 23900 | 531 |
| 305 | 20240325 | 140900 | 6148860100 | 23850 | 23900 | 23900 | 23850 | 110 |
| 306 | 20240325 | 140800 | 6146231600 | 23850 | 23850 | 23850 | 23850 | 3 |
| 307 | 20240325 | 140700 | 6146160050 | 23850 | 23850 | 23850 | 23850 | 502 |
| 308 | 20240325 | 140600 | 6134187350 | 23800 | 23800 | 23850 | 23800 | 409 |
| 309 | 20240325 | 140500 | 6124449300 | 23800 | 23750 | 23800 | 23750 | 222 |
| 310 | 20240325 | 140400 | 6119166700 | 23750 | 23750 | 23750 | 23750 | 224 |
| 311 | 20240325 | 140300 | 6113846700 | 23750 | 23700 | 23750 | 23700 | 13 |
| 312 | 20240325 | 140200 | 6113538150 | 23750 | 23700 | 23750 | 23700 | 101 |
| 313 | 20240325 | 140100 | 6111139900 | 23700 | 23750 | 23750 | 23700 | 23 |
| 314 | 20240325 | 140000 | 6110594750 | 23750 | 23700 | 23750 | 23700 | 22 |
| 315 | 20240325 | 135900 | 6110073300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20240325 | 135800 | 6110073300 | 23700 | 23700 | 23750 | 23700 | 51 |
| 317 | 20240325 | 135700 | 6108864500 | 23700 | 23750 | 23750 | 23700 | 119 |
| 318 | 20240325 | 135600 | 6106041800 | 23750 | 23750 | 23750 | 23750 | 1 |
| 319 | 20240325 | 135500 | 6106018050 | 23750 | 23750 | 23750 | 23750 | 32 |
| 320 | 20240325 | 135400 | 6105258050 | 23750 | 23750 | 23750 | 23750 | 30 |
| 321 | 20240325 | 135300 | 6104545550 | 23750 | 23750 | 23750 | 23750 | 5 |
| 322 | 20240325 | 135200 | 6104426800 | 23700 | 23700 | 23700 | 23700 | 45 |
| 323 | 20240325 | 135100 | 6103360300 | 23700 | 23700 | 23700 | 23700 | 16 |
| 324 | 20240325 | 135000 | 6102981100 | 23700 | 23700 | 23700 | 23700 | 19 |
| 325 | 20240325 | 134900 | 6102530800 | 23800 | 23700 | 23800 | 23650 | 588 |
| 326 | 20240325 | 134800 | 6088614800 | 23700 | 23700 | 23700 | 23700 | 37 |
| 327 | 20240325 | 134700 | 6087737900 | 23650 | 23700 | 23700 | 23650 | 805 |
| 328 | 20240325 | 134600 | 6068671450 | 23700 | 23750 | 23750 | 23700 | 1356 |
| 329 | 20240325 | 134500 | 6036525700 | 23750 | 23700 | 23750 | 23700 | 9 |
| 330 | 20240325 | 134400 | 6036312200 | 23700 | 23750 | 23750 | 23700 | 189 |
| 331 | 20240325 | 134300 | 6031824500 | 23800 | 23700 | 23800 | 23700 | 76 |
| 332 | 20240325 | 134200 | 6030019000 | 23700 | 23700 | 23700 | 23700 | 27 |
| 333 | 20240325 | 134100 | 6029379100 | 23750 | 23750 | 23750 | 23750 | 333 |
| 334 | 20240325 | 134000 | 6021470350 | 23750 | 23750 | 23750 | 23750 | 138 |
| 335 | 20240325 | 133900 | 6018192850 | 23750 | 23800 | 23800 | 23750 | 163 |
| 336 | 20240325 | 133800 | 6014321450 | 23750 | 23750 | 23750 | 23750 | 684 |
| 337 | 20240325 | 133700 | 5998076450 | 23750 | 23750 | 23750 | 23750 | 156 |
| 338 | 20240325 | 133600 | 5994371450 | 23800 | 23850 | 23850 | 23800 | 670 |
| 339 | 20240325 | 133500 | 5978425250 | 23850 | 23850 | 23850 | 23800 | 57 |
| 340 | 20240325 | 133400 | 5977067050 | 23850 | 23800 | 23850 | 23800 | 119 |
| 341 | 20240325 | 133300 | 5974234750 | 23800 | 23850 | 23850 | 23800 | 45 |
| 342 | 20240325 | 133200 | 5973161850 | 23850 | 23850 | 23900 | 23850 | 20 |
| 343 | 20240325 | 133100 | 5972684550 | 23850 | 23850 | 23900 | 23850 | 168 |
| 344 | 20240325 | 133000 | 5968676200 | 23850 | 23800 | 23850 | 23800 | 10 |
| 345 | 20240325 | 132900 | 5968438150 | 23850 | 23850 | 23850 | 23850 | 25 |
| 346 | 20240325 | 132800 | 5967841900 | 23850 | 23800 | 23850 | 23800 | 37 |
| 347 | 20240325 | 132700 | 5966960600 | 23850 | 23850 | 23850 | 23850 | 12 |
| 348 | 20240325 | 132600 | 5966674400 | 23850 | 23800 | 23900 | 23800 | 5 |
| 349 | 20240325 | 132500 | 5966555250 | 23800 | 23800 | 23900 | 23800 | 153 |
| 350 | 20240325 | 132400 | 5962907550 | 23900 | 23850 | 23900 | 23850 | 60 |
| 351 | 20240325 | 132300 | 5961476050 | 23850 | 23800 | 23850 | 23800 | 153 |
| 352 | 20240325 | 132200 | 5957834600 | 23800 | 23800 | 23850 | 23800 | 23 |
| 353 | 20240325 | 132100 | 5957287150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 354 | 20240325 | 132000 | 5957287150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 355 | 20240325 | 131900 | 5957287150 | 23800 | 23850 | 23850 | 23800 | 13 |
| 356 | 20240325 | 131800 | 5956977150 | 23800 | 23800 | 23800 | 23800 | 90 |
| 357 | 20240325 | 131700 | 5954835150 | 23900 | 23800 | 23900 | 23800 | 94 |
| 358 | 20240325 | 131600 | 5952595800 | 23800 | 23750 | 23800 | 23750 | 134 |
| 359 | 20240325 | 131500 | 5949408400 | 23750 | 23750 | 23750 | 23750 | 226 |
| 360 | 20240325 | 131400 | 5944040900 | 23750 | 23750 | 23750 | 23700 | 588 |
| 361 | 20240325 | 131300 | 5930090400 | 23750 | 23800 | 23800 | 23750 | 1485 |
| 362 | 20240325 | 131200 | 5894820550 | 23800 | 23850 | 23850 | 23800 | 1522 |
| 363 | 20240325 | 131100 | 5858596750 | 23850 | 23850 | 23850 | 23850 | 239 |
| 364 | 20240325 | 131000 | 5852896600 | 23850 | 23850 | 23850 | 23850 | 157 |
| 365 | 20240325 | 130900 | 5849152150 | 23850 | 23850 | 23850 | 23850 | 190 |
| 366 | 20240325 | 130800 | 5844620650 | 23900 | 23850 | 23900 | 23850 | 63 |
| 367 | 20240325 | 130700 | 5843117750 | 23900 | 23900 | 23900 | 23900 | 20 |
| 368 | 20240325 | 130600 | 5842639750 | 23900 | 23900 | 23900 | 23850 | 655 |
| 369 | 20240325 | 130500 | 5826994250 | 23900 | 23800 | 23900 | 23800 | 707 |
| 370 | 20240325 | 130400 | 5810130800 | 23850 | 23800 | 23850 | 23800 | 661 |
| 371 | 20240325 | 130300 | 5794383350 | 23850 | 23850 | 23850 | 23850 | 433 |
| 372 | 20240325 | 130200 | 5784056300 | 23850 | 23850 | 23900 | 23850 | 112 |
| 373 | 20240325 | 130100 | 5781385050 | 23850 | 23900 | 23900 | 23850 | 1845 |
| 374 | 20240325 | 130000 | 5737361500 | 23950 | 23900 | 23950 | 23900 | 145 |
| 375 | 20240325 | 125900 | 5733895350 | 23950 | 23950 | 23950 | 23900 | 77 |
| 376 | 20240325 | 125800 | 5732054950 | 23900 | 23900 | 23900 | 23900 | 70 |
| 377 | 20240325 | 125700 | 5730381950 | 23900 | 23950 | 23950 | 23900 | 430 |
| 378 | 20240325 | 125600 | 5720104300 | 23950 | 23950 | 23950 | 23950 | 4 |
| 379 | 20240325 | 125500 | 5720008500 | 24000 | 24000 | 24000 | 24000 | 45 |
| 380 | 20240325 | 125400 | 5718928500 | 24000 | 24000 | 24000 | 24000 | 5 |
| 381 | 20240325 | 125300 | 5718808500 | 23950 | 24000 | 24000 | 23950 | 193 |
| 382 | 20240325 | 125200 | 5714186000 | 24000 | 24000 | 24050 | 24000 | 252 |
| 383 | 20240325 | 125100 | 5708137750 | 24000 | 24000 | 24000 | 23950 | 192 |
| 384 | 20240325 | 125000 | 5703530000 | 24000 | 24000 | 24000 | 24000 | 70 |
| 385 | 20240325 | 124900 | 5701850000 | 24000 | 23950 | 24000 | 23900 | 224 |
| 386 | 20240325 | 124800 | 5696495350 | 24000 | 23950 | 24000 | 23900 | 15 |
| 387 | 20240325 | 124700 | 5696136100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 388 | 20240325 | 124600 | 5696136100 | 23900 | 23900 | 23950 | 23900 | 13 |
| 389 | 20240325 | 124500 | 5695825050 | 24000 | 23950 | 24000 | 23900 | 38 |
| 390 | 20240325 | 124400 | 5694915100 | 23900 | 24000 | 24000 | 23900 | 606 |
| 391 | 20240325 | 124300 | 5680404750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 392 | 20240325 | 124200 | 5680404750 | 24000 | 24000 | 24000 | 24000 | 12 |
| 393 | 20240325 | 124100 | 5680116750 | 24000 | 24000 | 24000 | 24000 | 1 |
| 394 | 20240325 | 124000 | 5680092750 | 24000 | 24000 | 24000 | 24000 | 388 |
| 395 | 20240325 | 123900 | 5670780750 | 24050 | 24050 | 24050 | 24050 | 10 |
| 396 | 20240325 | 123800 | 5670540250 | 24100 | 24000 | 24100 | 24000 | 90 |
| 397 | 20240325 | 123700 | 5668380150 | 24000 | 24000 | 24150 | 24000 | 696 |
| 398 | 20240325 | 123600 | 5651618300 | 24100 | 24100 | 24100 | 24100 | 4 |
| 399 | 20240325 | 123500 | 5651521900 | 24100 | 23900 | 24100 | 23900 | 1420 |
| 400 | 20240325 | 123400 | 5617439150 | 23900 | 23900 | 23900 | 23900 | 146 |
| 401 | 20240325 | 123300 | 5613949750 | 23900 | 23950 | 23950 | 23900 | 1471 |
| 402 | 20240325 | 123200 | 5578789500 | 23950 | 23950 | 23950 | 23950 | 855 |
| 403 | 20240325 | 123100 | 5558312250 | 23950 | 23950 | 24000 | 23950 | 424 |
| 404 | 20240325 | 123000 | 5548157250 | 24000 | 24000 | 24000 | 24000 | 100 |
| 405 | 20240325 | 122900 | 5545757250 | 23950 | 24000 | 24000 | 23950 | 374 |
| 406 | 20240325 | 122800 | 5536781700 | 24050 | 24000 | 24050 | 24000 | 10 |
| 407 | 20240325 | 122700 | 5536541250 | 24000 | 24000 | 24000 | 24000 | 4 |
| 408 | 20240325 | 122600 | 5536445250 | 24000 | 24000 | 24000 | 24000 | 5 |
| 409 | 20240325 | 122500 | 5536325250 | 24000 | 24000 | 24000 | 24000 | 160 |
| 410 | 20240325 | 122400 | 5532485250 | 24000 | 24000 | 24000 | 24000 | 21 |
| 411 | 20240325 | 122300 | 5531981250 | 24000 | 24000 | 24000 | 24000 | 103 |
| 412 | 20240325 | 122200 | 5529509250 | 24000 | 24050 | 24050 | 24000 | 31 |
| 413 | 20240325 | 122100 | 5528763750 | 24050 | 24050 | 24050 | 24050 | 3 |
| 414 | 20240325 | 122000 | 5528691600 | 24050 | 24050 | 24050 | 24050 | 52 |
| 415 | 20240325 | 121900 | 5527441000 | 24050 | 24050 | 24050 | 24050 | 170 |
| 416 | 20240325 | 121800 | 5523352500 | 24050 | 24100 | 24100 | 24050 | 96 |
| 417 | 20240325 | 121700 | 5521043450 | 24100 | 24000 | 24100 | 24000 | 108 |
| 418 | 20240325 | 121600 | 5518451350 | 24000 | 24000 | 24000 | 24000 | 10 |
| 419 | 20240325 | 121500 | 5518211350 | 23950 | 24050 | 24050 | 23950 | 110 |
| 420 | 20240325 | 121400 | 5515573600 | 24050 | 24050 | 24050 | 24050 | 38 |
| 421 | 20240325 | 121300 | 5514659700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 422 | 20240325 | 121200 | 5514659700 | 24050 | 24000 | 24050 | 23950 | 490 |
| 423 | 20240325 | 121100 | 5502914350 | 24000 | 24000 | 24000 | 23950 | 609 |
| 424 | 20240325 | 121000 | 5488301750 | 24000 | 24050 | 24050 | 24000 | 81 |
| 425 | 20240325 | 120900 | 5486357150 | 24100 | 24050 | 24100 | 24050 | 116 |
| 426 | 20240325 | 120800 | 5483561600 | 24100 | 24050 | 24100 | 24050 | 22 |
| 427 | 20240325 | 120700 | 5483032000 | 24050 | 24050 | 24050 | 24050 | 515 |
| 428 | 20240325 | 120600 | 5470646250 | 24050 | 24050 | 24050 | 24050 | 164 |
| 429 | 20240325 | 120500 | 5466702050 | 24050 | 24050 | 24100 | 24050 | 215 |
| 430 | 20240325 | 120400 | 5461531250 | 24050 | 24050 | 24100 | 24050 | 274 |
| 431 | 20240325 | 120300 | 5454941500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 432 | 20240325 | 120200 | 5454941500 | 24050 | 24050 | 24050 | 24050 | 41 |
| 433 | 20240325 | 120100 | 5453955450 | 24050 | 24050 | 24050 | 24050 | 146 |
| 434 | 20240325 | 120000 | 5450444150 | 24050 | 24050 | 24050 | 24050 | 77 |
| 435 | 20240325 | 115900 | 5448592300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 436 | 20240325 | 115800 | 5448592300 | 24050 | 24050 | 24050 | 24000 | 97 |
| 437 | 20240325 | 115700 | 5446259500 | 24000 | 24100 | 24100 | 24000 | 453 |
| 438 | 20240325 | 115600 | 5435365300 | 24100 | 24100 | 24100 | 24100 | 43 |
| 439 | 20240325 | 115500 | 5434329000 | 24100 | 24100 | 24150 | 24100 | 303 |
| 440 | 20240325 | 115400 | 5427026650 | 24150 | 24150 | 24150 | 24150 | 1 |
| 441 | 20240325 | 115300 | 5427002500 | 24100 | 24150 | 24150 | 24100 | 136 |
| 442 | 20240325 | 115200 | 5423724800 | 24150 | 24200 | 24200 | 24150 | 172 |
| 443 | 20240325 | 115100 | 5419570950 | 24100 | 24150 | 24150 | 24100 | 282 |
| 444 | 20240325 | 115000 | 5412761500 | 24150 | 24150 | 24150 | 24150 | 18 |
| 445 | 20240325 | 114900 | 5412326800 | 24100 | 24150 | 24150 | 24100 | 91 |
| 446 | 20240325 | 114800 | 5410133500 | 24150 | 24150 | 24150 | 24150 | 61 |
| 447 | 20240325 | 114700 | 5408660350 | 24150 | 24200 | 24200 | 24150 | 8 |
| 448 | 20240325 | 114600 | 5408466900 | 24200 | 24150 | 24200 | 24150 | 945 |
| 449 | 20240325 | 114500 | 5385603800 | 24100 | 24100 | 24100 | 24050 | 176 |
| 450 | 20240325 | 114400 | 5381363300 | 24050 | 24050 | 24050 | 24050 | 12 |
| 451 | 20240325 | 114300 | 5381074700 | 24100 | 24050 | 24100 | 24050 | 84 |
| 452 | 20240325 | 114200 | 5379053700 | 24100 | 24050 | 24100 | 24050 | 42 |
| 453 | 20240325 | 114100 | 5378042100 | 24050 | 24100 | 24100 | 24050 | 1072 |
| 454 | 20240325 | 114000 | 5352252050 | 24100 | 24100 | 24100 | 24100 | 12 |
| 455 | 20240325 | 113900 | 5351962850 | 24050 | 24200 | 24200 | 24050 | 1054 |
| 456 | 20240325 | 113800 | 5326527750 | 24200 | 24100 | 24200 | 24050 | 344 |
| 457 | 20240325 | 113700 | 5318225950 | 24100 | 24150 | 24150 | 24100 | 9 |
| 458 | 20240325 | 113600 | 5318008950 | 24150 | 24150 | 24150 | 24050 | 1194 |
| 459 | 20240325 | 113500 | 5289232000 | 24100 | 24050 | 24100 | 24000 | 582 |
| 460 | 20240325 | 113400 | 5275218100 | 24050 | 24000 | 24050 | 24000 | 33 |
| 461 | 20240325 | 113300 | 5274425950 | 24000 | 24100 | 24100 | 24000 | 2938 |
| 462 | 20240325 | 113200 | 5203807400 | 24050 | 24150 | 24150 | 24050 | 548 |
| 463 | 20240325 | 113100 | 5190603150 | 24100 | 24100 | 24100 | 24100 | 241 |
| 464 | 20240325 | 113000 | 5184795050 | 24100 | 24100 | 24100 | 24100 | 61 |
| 465 | 20240325 | 112900 | 5183324950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 466 | 20240325 | 112800 | 5183324950 | 24150 | 24100 | 24150 | 24100 | 22 |
| 467 | 20240325 | 112700 | 5182793700 | 24100 | 24100 | 24100 | 24100 | 25 |
| 468 | 20240325 | 112600 | 5182191200 | 24100 | 24100 | 24100 | 24100 | 105 |
| 469 | 20240325 | 112500 | 5179660700 | 24100 | 24200 | 24200 | 24100 | 85 |
| 470 | 20240325 | 112400 | 5177610800 | 24200 | 24200 | 24200 | 24100 | 929 |
| 471 | 20240325 | 112300 | 5155193200 | 24200 | 24250 | 24250 | 24200 | 584 |
| 472 | 20240325 | 112200 | 5141044950 | 24250 | 24250 | 24300 | 24250 | 210 |
| 473 | 20240325 | 112100 | 5135946350 | 24300 | 24200 | 24300 | 24200 | 221 |
| 474 | 20240325 | 112000 | 5130588050 | 24200 | 24200 | 24300 | 24200 | 301 |
| 475 | 20240325 | 111900 | 5123279150 | 24200 | 24250 | 24250 | 24200 | 189 |
| 476 | 20240325 | 111800 | 5118701800 | 24200 | 24300 | 24300 | 24200 | 557 |
| 477 | 20240325 | 111700 | 5105196250 | 24250 | 24300 | 24300 | 24250 | 180 |
| 478 | 20240325 | 111600 | 5100828250 | 24300 | 24200 | 24300 | 24200 | 1557 |
| 479 | 20240325 | 111500 | 5063070400 | 24200 | 24150 | 24200 | 24150 | 517 |
| 480 | 20240325 | 111400 | 5050564900 | 24200 | 24200 | 24200 | 24200 | 513 |
| 481 | 20240325 | 111300 | 5038150300 | 24200 | 24200 | 24200 | 24200 | 415 |
| 482 | 20240325 | 111200 | 5028107300 | 24250 | 24200 | 24250 | 24200 | 691 |
| 483 | 20240325 | 111100 | 5011382850 | 24200 | 24100 | 24200 | 24100 | 259 |
| 484 | 20240325 | 111000 | 5005139750 | 24100 | 24100 | 24100 | 24100 | 100 |
| 485 | 20240325 | 110900 | 5002729750 | 24200 | 24150 | 24200 | 24150 | 9 |
| 486 | 20240325 | 110800 | 5002512300 | 24150 | 24150 | 24150 | 24150 | 5 |
| 487 | 20240325 | 110700 | 5002391550 | 24150 | 24100 | 24150 | 24100 | 211 |
| 488 | 20240325 | 110600 | 4997305900 | 24100 | 24200 | 24200 | 24100 | 173 |
| 489 | 20240325 | 110500 | 4993135350 | 24200 | 24200 | 24200 | 24100 | 31 |
| 490 | 20240325 | 110400 | 4992386450 | 24100 | 24150 | 24150 | 24100 | 686 |
| 491 | 20240325 | 110300 | 4975840800 | 24150 | 24200 | 24250 | 24150 | 503 |
| 492 | 20240325 | 110200 | 4963653600 | 24200 | 24150 | 24200 | 24150 | 1401 |
| 493 | 20240325 | 110100 | 4929749650 | 24150 | 24150 | 24200 | 24150 | 178 |
| 494 | 20240325 | 110000 | 4925445950 | 24200 | 24200 | 24200 | 24150 | 164 |
| 495 | 20240325 | 105900 | 4921485100 | 24200 | 24200 | 24250 | 24200 | 308 |
| 496 | 20240325 | 105800 | 4914029450 | 24200 | 24150 | 24250 | 24150 | 2318 |
| 497 | 20240325 | 105700 | 4857949550 | 24150 | 24100 | 24150 | 24100 | 397 |
| 498 | 20240325 | 105600 | 4848363500 | 24150 | 24150 | 24150 | 24150 | 242 |
| 499 | 20240325 | 105500 | 4842519200 | 24150 | 24050 | 24150 | 24050 | 262 |
| 500 | 20240325 | 105400 | 4836193750 | 24050 | 24100 | 24100 | 24000 | 88 |
| 501 | 20240325 | 105300 | 4834081250 | 24150 | 24000 | 24150 | 24000 | 168 |
| 502 | 20240325 | 105200 | 4830036850 | 24050 | 24050 | 24050 | 24050 | 440 |
| 503 | 20240325 | 105100 | 4819454850 | 24050 | 24150 | 24150 | 24050 | 181 |
| 504 | 20240325 | 105000 | 4815099450 | 24150 | 24200 | 24200 | 24150 | 32 |
| 505 | 20240325 | 104900 | 4814326100 | 24200 | 24000 | 24200 | 24000 | 1681 |
| 506 | 20240325 | 104800 | 4773815250 | 24000 | 24000 | 24000 | 23950 | 127 |
| 507 | 20240325 | 104700 | 4770772250 | 24000 | 24000 | 24000 | 24000 | 114 |
| 508 | 20240325 | 104600 | 4768036250 | 24000 | 24000 | 24000 | 24000 | 224 |
| 509 | 20240325 | 104500 | 4762660250 | 23950 | 24000 | 24050 | 23950 | 606 |
| 510 | 20240325 | 104400 | 4748116250 | 24050 | 24050 | 24050 | 24050 | 8 |
| 511 | 20240325 | 104300 | 4747923850 | 24050 | 24050 | 24050 | 24050 | 522 |
| 512 | 20240325 | 104200 | 4735369750 | 24050 | 23950 | 24050 | 23950 | 151 |
| 513 | 20240325 | 104100 | 4731753200 | 24000 | 24000 | 24000 | 23950 | 400 |
| 514 | 20240325 | 104000 | 4722153850 | 24000 | 23950 | 24000 | 23950 | 136 |
| 515 | 20240325 | 103900 | 4718889900 | 23950 | 23950 | 24000 | 23900 | 506 |
| 516 | 20240325 | 103800 | 4706775000 | 23950 | 24050 | 24050 | 23950 | 737 |
| 517 | 20240325 | 103700 | 4689074250 | 24050 | 24050 | 24050 | 24050 | 296 |
| 518 | 20240325 | 103600 | 4681955450 | 24050 | 24150 | 24150 | 24050 | 422 |
| 519 | 20240325 | 103500 | 4671791250 | 24150 | 24100 | 24150 | 24100 | 51 |
| 520 | 20240325 | 103400 | 4670562100 | 24100 | 24150 | 24150 | 24100 | 282 |
| 521 | 20240325 | 103300 | 4663765400 | 24150 | 24100 | 24150 | 24050 | 377 |
| 522 | 20240325 | 103200 | 4654681800 | 24100 | 24100 | 24150 | 24100 | 1016 |
| 523 | 20240325 | 103100 | 4630163650 | 24150 | 24100 | 24150 | 24100 | 15 |
| 524 | 20240325 | 103000 | 4629801800 | 24100 | 24100 | 24100 | 24100 | 142 |
| 525 | 20240325 | 102900 | 4626379600 | 24150 | 24150 | 24150 | 24150 | 267 |
| 526 | 20240325 | 102800 | 4619931550 | 24100 | 24050 | 24100 | 24050 | 192 |
| 527 | 20240325 | 102700 | 4615306400 | 24050 | 24050 | 24050 | 24050 | 45 |
| 528 | 20240325 | 102600 | 4614224150 | 24100 | 24100 | 24100 | 24050 | 1048 |
| 529 | 20240325 | 102500 | 4588985450 | 24050 | 24100 | 24100 | 24050 | 64 |
| 530 | 20240325 | 102400 | 4587443300 | 24100 | 24050 | 24100 | 24050 | 400 |
| 531 | 20240325 | 102300 | 4577814050 | 24100 | 24150 | 24150 | 24050 | 129 |
| 532 | 20240325 | 102200 | 4574704600 | 24150 | 24150 | 24150 | 24050 | 1381 |
| 533 | 20240325 | 102100 | 4541408300 | 24150 | 24100 | 24150 | 24100 | 271 |
| 534 | 20240325 | 102000 | 4534876300 | 24100 | 24050 | 24100 | 24050 | 122 |
| 535 | 20240325 | 101900 | 4531942000 | 24050 | 24100 | 24100 | 24050 | 1004 |
| 536 | 20240325 | 101800 | 4507748100 | 24100 | 24000 | 24100 | 24000 | 516 |
| 537 | 20240325 | 101700 | 4495340150 | 23950 | 23950 | 23950 | 23900 | 152 |
| 538 | 20240325 | 101600 | 4491705800 | 23950 | 24000 | 24000 | 23900 | 1190 |
| 539 | 20240325 | 101500 | 4463213850 | 24000 | 24100 | 24100 | 24000 | 377 |
| 540 | 20240325 | 101400 | 4454158350 | 24100 | 24150 | 24150 | 24050 | 501 |
| 541 | 20240325 | 101300 | 4442088850 | 24150 | 24050 | 24150 | 24050 | 2441 |
| 542 | 20240325 | 101200 | 4383177450 | 24100 | 24000 | 24100 | 24000 | 1972 |
| 543 | 20240325 | 101100 | 4335756650 | 24000 | 23800 | 24000 | 23700 | 1116 |
| 544 | 20240325 | 101000 | 4309162850 | 23800 | 23700 | 23800 | 23700 | 687 |
| 545 | 20240325 | 100900 | 4292847900 | 23700 | 23700 | 23750 | 23700 | 226 |
| 546 | 20240325 | 100800 | 4287491050 | 23650 | 23700 | 23750 | 23650 | 573 |
| 547 | 20240325 | 100700 | 4273911450 | 23700 | 23800 | 23800 | 23700 | 3213 |
| 548 | 20240325 | 100600 | 4197742000 | 23800 | 23800 | 23900 | 23700 | 4174 |
| 549 | 20240325 | 100500 | 4098620550 | 23800 | 23850 | 23900 | 23800 | 2082 |
| 550 | 20240325 | 100400 | 4049000650 | 23850 | 23900 | 23950 | 23850 | 492 |
| 551 | 20240325 | 100300 | 4037254550 | 23900 | 23950 | 23950 | 23900 | 633 |
| 552 | 20240325 | 100200 | 4022102000 | 23950 | 24000 | 24000 | 23950 | 941 |
| 553 | 20240325 | 100100 | 3999519000 | 23950 | 23900 | 23950 | 23850 | 1224 |
| 554 | 20240325 | 100000 | 3970236900 | 23900 | 23900 | 23950 | 23900 | 401 |
| 555 | 20240325 | 095900 | 3960647400 | 23900 | 23900 | 23900 | 23900 | 210 |
| 556 | 20240325 | 095800 | 3955628400 | 23900 | 23900 | 23950 | 23900 | 392 |
| 557 | 20240325 | 095700 | 3946258600 | 23900 | 23950 | 23950 | 23900 | 1757 |
| 558 | 20240325 | 095600 | 3904245550 | 23950 | 24000 | 24000 | 23900 | 441 |
| 559 | 20240325 | 095500 | 3893683800 | 23950 | 23950 | 23950 | 23950 | 669 |
| 560 | 20240325 | 095400 | 3877661250 | 24000 | 23950 | 24000 | 23950 | 266 |
| 561 | 20240325 | 095300 | 3871290450 | 23950 | 23950 | 24000 | 23950 | 195 |
| 562 | 20240325 | 095200 | 3866619900 | 23950 | 23950 | 24000 | 23950 | 326 |
| 563 | 20240325 | 095100 | 3858812050 | 23950 | 23950 | 23950 | 23950 | 702 |
| 564 | 20240325 | 095000 | 3841999150 | 23950 | 23900 | 23950 | 23900 | 148 |
| 565 | 20240325 | 094900 | 3838456600 | 23900 | 23900 | 23950 | 23900 | 942 |
| 566 | 20240325 | 094800 | 3815942700 | 23900 | 23900 | 23950 | 23900 | 253 |
| 567 | 20240325 | 094700 | 3809895900 | 23900 | 23900 | 23950 | 23900 | 2073 |
| 568 | 20240325 | 094600 | 3760346450 | 23950 | 24050 | 24100 | 23950 | 2808 |
| 569 | 20240325 | 094500 | 3693021900 | 24050 | 24050 | 24100 | 24050 | 324 |
| 570 | 20240325 | 094400 | 3685229350 | 24050 | 24050 | 24100 | 24000 | 290 |
| 571 | 20240325 | 094300 | 3678255600 | 24050 | 24050 | 24100 | 24050 | 503 |
| 572 | 20240325 | 094200 | 3666139200 | 24050 | 24050 | 24100 | 24000 | 1878 |
| 573 | 20240325 | 094100 | 3621006250 | 24100 | 24100 | 24200 | 24100 | 797 |
| 574 | 20240325 | 094000 | 3601789450 | 24100 | 24200 | 24250 | 24100 | 284 |
| 575 | 20240325 | 093900 | 3594921550 | 24200 | 24150 | 24200 | 24100 | 3947 |
| 576 | 20240325 | 093800 | 3499600750 | 24150 | 24150 | 24150 | 24100 | 668 |
| 577 | 20240325 | 093700 | 3483496850 | 24150 | 24100 | 24150 | 24100 | 425 |
| 578 | 20240325 | 093600 | 3473244200 | 24100 | 24050 | 24150 | 24050 | 1620 |
| 579 | 20240325 | 093500 | 3434213100 | 24050 | 24100 | 24200 | 24050 | 1391 |
| 580 | 20240325 | 093400 | 3400630850 | 24100 | 24100 | 24100 | 24050 | 2596 |
| 581 | 20240325 | 093300 | 3338084700 | 24100 | 24200 | 24250 | 24100 | 2288 |
| 582 | 20240325 | 093200 | 3282791950 | 24250 | 24300 | 24350 | 24250 | 1421 |
| 583 | 20240325 | 093100 | 3248262750 | 24350 | 24250 | 24350 | 24250 | 1180 |
| 584 | 20240325 | 093000 | 3219603850 | 24200 | 24150 | 24200 | 24100 | 1783 |
| 585 | 20240325 | 092900 | 3176479800 | 24150 | 24150 | 24150 | 24100 | 368 |
| 586 | 20240325 | 092800 | 3167595650 | 24150 | 24100 | 24150 | 24100 | 1811 |
| 587 | 20240325 | 092700 | 3123942850 | 24100 | 24100 | 24150 | 24050 | 1739 |
| 588 | 20240325 | 092600 | 3082066350 | 24100 | 24300 | 24300 | 24100 | 1891 |
| 589 | 20240325 | 092500 | 3036369250 | 24300 | 24350 | 24350 | 24250 | 1794 |
| 590 | 20240325 | 092400 | 2992791600 | 24350 | 24100 | 24350 | 24100 | 2896 |
| 591 | 20240325 | 092300 | 2922566900 | 24100 | 24100 | 24150 | 24050 | 2679 |
| 592 | 20240325 | 092200 | 2858069400 | 24100 | 24150 | 24200 | 24100 | 1983 |
| 593 | 20240325 | 092100 | 2810212100 | 24150 | 24250 | 24300 | 24100 | 3900 |
| 594 | 20240325 | 092000 | 2715911700 | 24250 | 24400 | 24400 | 24250 | 3385 |
| 595 | 20240325 | 091900 | 2633506900 | 24400 | 24400 | 24400 | 24350 | 4177 |
| 596 | 20240325 | 091800 | 2531710200 | 24400 | 24500 | 24550 | 24350 | 8490 |
| 597 | 20240325 | 091700 | 2324220150 | 24500 | 24400 | 24550 | 24350 | 14231 |
| 598 | 20240325 | 091600 | 1976030900 | 24350 | 24150 | 24400 | 24100 | 11506 |
| 599 | 20240325 | 091500 | 1696986700 | 24150 | 24050 | 24200 | 24000 | 3460 |
| 600 | 20240325 | 091400 | 1613507850 | 24050 | 23950 | 24150 | 23900 | 6395 |
| 601 | 20240325 | 091300 | 1460065800 | 23950 | 23750 | 24000 | 23750 | 8163 |
| 602 | 20240325 | 091200 | 1264882050 | 23750 | 23750 | 23750 | 23700 | 395 |
| 603 | 20240325 | 091100 | 1255501700 | 23750 | 23650 | 23800 | 23600 | 1201 |
| 604 | 20240325 | 091000 | 1227087850 | 23650 | 23900 | 23900 | 23650 | 2637 |
| 605 | 20240325 | 090900 | 1164228400 | 23900 | 23950 | 23950 | 23800 | 3366 |
| 606 | 20240325 | 090800 | 1083750850 | 23800 | 23550 | 23950 | 23500 | 6007 |
| 607 | 20240325 | 090700 | 940856800 | 23550 | 23650 | 23650 | 23500 | 2126 |
| 608 | 20240325 | 090600 | 890793450 | 23550 | 23800 | 23850 | 23550 | 5927 |
| 609 | 20240325 | 090500 | 750264200 | 23850 | 23750 | 23850 | 23700 | 4736 |
| 610 | 20240325 | 090400 | 637707650 | 23800 | 23500 | 23800 | 23500 | 3972 |
| 611 | 20240325 | 090300 | 543884950 | 23500 | 23800 | 23850 | 23450 | 7113 |
| 612 | 20240325 | 090200 | 376068300 | 23800 | 23300 | 23800 | 23300 | 6579 |
| 613 | 20240325 | 090100 | 220846900 | 23350 | 23200 | 23400 | 23050 | 3502 |
| 614 | 20240325 | 090000 | 139267800 | 23200 | 22950 | 23250 | 22950 | 6051 |