32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 190100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 3 | 20240325 | 190000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240325 | 185900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240325 | 185800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240325 | 185700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240325 | 185600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240325 | 185500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240325 | 185400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240325 | 185300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240325 | 185200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240325 | 185100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240325 | 185000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240325 | 184900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240325 | 184800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240325 | 184700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240325 | 184600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240325 | 184500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240325 | 184400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240325 | 184300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240325 | 184200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240325 | 184100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240325 | 184000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240325 | 183900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240325 | 183800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240325 | 183700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240325 | 183600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240325 | 183500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240325 | 183400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240325 | 183300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240325 | 183200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240325 | 183100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 33 | 20240325 | 183000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240325 | 182900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240325 | 182800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240325 | 182700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240325 | 182600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240325 | 182500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240325 | 182400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240325 | 182300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240325 | 182200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240325 | 182100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240325 | 182000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240325 | 181900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240325 | 181800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240325 | 181700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240325 | 181600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240325 | 181500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240325 | 181400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240325 | 181300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240325 | 181200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240325 | 181100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240325 | 181000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240325 | 180900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240325 | 180800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240325 | 180700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240325 | 180600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240325 | 180500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240325 | 180400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240325 | 180300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240325 | 180200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240325 | 180100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 63 | 20240325 | 180000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240325 | 175900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240325 | 175800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240325 | 175700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240325 | 175600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240325 | 175500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240325 | 175400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240325 | 175300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240325 | 175200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240325 | 175100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240325 | 175000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240325 | 174900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240325 | 174800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240325 | 174700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240325 | 174600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240325 | 174500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240325 | 174400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240325 | 174300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240325 | 174200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240325 | 174100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240325 | 174000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240325 | 173900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240325 | 173800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240325 | 173700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240325 | 173600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240325 | 173500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240325 | 173400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240325 | 173300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240325 | 173200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240325 | 173100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 93 | 20240325 | 173000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240325 | 172900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240325 | 172800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240325 | 172700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240325 | 172600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240325 | 172500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240325 | 172400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240325 | 172300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240325 | 172200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240325 | 172100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240325 | 172000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240325 | 171900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240325 | 171800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240325 | 171700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240325 | 171600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240325 | 171500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240325 | 171400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240325 | 171300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240325 | 171200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240325 | 171100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240325 | 171000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240325 | 170900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240325 | 170800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240325 | 170700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240325 | 170600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240325 | 170500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240325 | 170400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240325 | 170300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240325 | 170200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240325 | 170100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 123 | 20240325 | 170000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240325 | 165900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240325 | 165800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240325 | 165700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240325 | 165600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240325 | 165500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240325 | 165400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240325 | 165300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240325 | 165200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240325 | 165100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240325 | 165000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240325 | 164900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240325 | 164800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240325 | 164700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240325 | 164600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240325 | 164500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240325 | 164400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240325 | 164300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240325 | 164200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240325 | 164100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240325 | 164000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240325 | 163900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240325 | 163800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240325 | 163700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240325 | 163600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240325 | 163500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240325 | 163400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240325 | 163300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240325 | 163200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240325 | 163100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 153 | 20240325 | 163000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240325 | 162900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240325 | 162800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240325 | 162700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240325 | 162600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240325 | 162500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240325 | 162400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240325 | 162300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240325 | 162200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240325 | 162100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240325 | 162000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240325 | 161900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240325 | 161800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240325 | 161700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240325 | 161600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240325 | 161500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240325 | 161400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240325 | 161300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240325 | 161200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240325 | 161100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240325 | 161000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240325 | 160900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240325 | 160800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240325 | 160700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240325 | 160600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240325 | 160500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240325 | 160400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240325 | 160300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240325 | 160200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240325 | 160100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 183 | 20240325 | 160000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240325 | 155900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240325 | 155800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240325 | 155700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240325 | 155600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240325 | 155500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240325 | 155400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240325 | 155300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240325 | 155200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240325 | 155100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240325 | 155000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240325 | 154900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240325 | 154800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240325 | 154700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240325 | 154600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240325 | 154500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240325 | 154400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240325 | 154300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240325 | 154200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240325 | 154100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240325 | 154000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240325 | 153900 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240325 | 153800 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240325 | 153700 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240325 | 153600 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240325 | 153500 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240325 | 153400 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240325 | 153300 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240325 | 153200 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240325 | 153100 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 213 | 20240325 | 153000 | 10048357700 | 41500 | 41500 | 41500 | 41500 | 11301 |
| 214 | 20240325 | 152900 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20240325 | 152800 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20240325 | 152700 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20240325 | 152600 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20240325 | 152500 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20240325 | 152400 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20240325 | 152300 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20240325 | 152200 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20240325 | 152100 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20240325 | 152000 | 9579366200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20240325 | 151900 | 9579366200 | 41700 | 41750 | 41750 | 41700 | 1133 |
| 225 | 20240325 | 151800 | 9532074650 | 41700 | 41750 | 41750 | 41700 | 112 |
| 226 | 20240325 | 151700 | 9527399950 | 41700 | 41750 | 41750 | 41700 | 353 |
| 227 | 20240325 | 151600 | 9512665050 | 41700 | 41700 | 41750 | 41700 | 954 |
| 228 | 20240325 | 151500 | 9472844050 | 41700 | 41700 | 41750 | 41700 | 160 |
| 229 | 20240325 | 151400 | 9466169400 | 41750 | 41700 | 41750 | 41700 | 252 |
| 230 | 20240325 | 151300 | 9455659200 | 41700 | 41750 | 41750 | 41700 | 132 |
| 231 | 20240325 | 151200 | 9450153450 | 41750 | 41700 | 41750 | 41700 | 946 |
| 232 | 20240325 | 151100 | 9410698400 | 41750 | 41700 | 41750 | 41700 | 137 |
| 233 | 20240325 | 151000 | 9404981950 | 41750 | 41700 | 41750 | 41700 | 194 |
| 234 | 20240325 | 150900 | 9396887650 | 41750 | 41750 | 41800 | 41700 | 1198 |
| 235 | 20240325 | 150800 | 9346877900 | 41750 | 41750 | 41800 | 41750 | 280 |
| 236 | 20240325 | 150700 | 9335186150 | 41800 | 41800 | 41800 | 41700 | 218 |
| 237 | 20240325 | 150600 | 9326081800 | 41750 | 41700 | 41800 | 41700 | 491 |
| 238 | 20240325 | 150500 | 9305586100 | 41700 | 41700 | 41750 | 41700 | 618 |
| 239 | 20240325 | 150400 | 9279790350 | 41700 | 41700 | 41750 | 41700 | 161 |
| 240 | 20240325 | 150300 | 9273074450 | 41700 | 41750 | 41800 | 41700 | 887 |
| 241 | 20240325 | 150200 | 9236043350 | 41800 | 41800 | 41800 | 41750 | 147 |
| 242 | 20240325 | 150100 | 9229903800 | 41800 | 41750 | 41800 | 41700 | 326 |
| 243 | 20240325 | 150000 | 9216288800 | 41700 | 41750 | 41800 | 41700 | 380 |
| 244 | 20240325 | 145900 | 9200426100 | 41750 | 41750 | 41800 | 41700 | 951 |
| 245 | 20240325 | 145800 | 9160721550 | 41750 | 41750 | 41750 | 41700 | 441 |
| 246 | 20240325 | 145700 | 9142326950 | 41700 | 41750 | 41750 | 41700 | 849 |
| 247 | 20240325 | 145600 | 9106886150 | 41750 | 41750 | 41750 | 41700 | 261 |
| 248 | 20240325 | 145500 | 9095993350 | 41750 | 41750 | 41750 | 41700 | 352 |
| 249 | 20240325 | 145400 | 9081300500 | 41750 | 41650 | 41750 | 41650 | 334 |
| 250 | 20240325 | 145300 | 9067377950 | 41700 | 41700 | 41700 | 41650 | 388 |
| 251 | 20240325 | 145200 | 9051202900 | 41650 | 41750 | 41750 | 41650 | 1341 |
| 252 | 20240325 | 145100 | 8995284000 | 41750 | 41750 | 41750 | 41700 | 198 |
| 253 | 20240325 | 145000 | 8987022250 | 41700 | 41750 | 41800 | 41700 | 674 |
| 254 | 20240325 | 144900 | 8958880000 | 41700 | 41750 | 41800 | 41700 | 230 |
| 255 | 20240325 | 144800 | 8949282250 | 41750 | 41750 | 41750 | 41700 | 651 |
| 256 | 20240325 | 144700 | 8922108000 | 41750 | 41750 | 41750 | 41700 | 352 |
| 257 | 20240325 | 144600 | 8907414400 | 41750 | 41750 | 41750 | 41650 | 258 |
| 258 | 20240325 | 144500 | 8896657650 | 41750 | 41750 | 41750 | 41700 | 698 |
| 259 | 20240325 | 144400 | 8867527450 | 41700 | 41700 | 41750 | 41650 | 357 |
| 260 | 20240325 | 144300 | 8852639700 | 41700 | 41600 | 41700 | 41600 | 1261 |
| 261 | 20240325 | 144200 | 8800111300 | 41650 | 41650 | 41650 | 41600 | 295 |
| 262 | 20240325 | 144100 | 8787828300 | 41600 | 41650 | 41700 | 41600 | 1403 |
| 263 | 20240325 | 144000 | 8729388950 | 41700 | 41650 | 41700 | 41650 | 309 |
| 264 | 20240325 | 143900 | 8716509150 | 41700 | 41700 | 41700 | 41650 | 220 |
| 265 | 20240325 | 143800 | 8707337450 | 41700 | 41700 | 41700 | 41650 | 334 |
| 266 | 20240325 | 143700 | 8693414900 | 41650 | 41700 | 41700 | 41650 | 738 |
| 267 | 20240325 | 143600 | 8662653050 | 41650 | 41850 | 41850 | 41650 | 10837 |
| 268 | 20240325 | 143500 | 8210451550 | 41850 | 41800 | 41850 | 41800 | 1682 |
| 269 | 20240325 | 143400 | 8140140650 | 41850 | 41800 | 41850 | 41750 | 353 |
| 270 | 20240325 | 143300 | 8125388100 | 41800 | 41800 | 41850 | 41750 | 373 |
| 271 | 20240325 | 143200 | 8109800850 | 41800 | 41750 | 41850 | 41750 | 951 |
| 272 | 20240325 | 143100 | 8070054750 | 41850 | 41800 | 41850 | 41750 | 493 |
| 273 | 20240325 | 143000 | 8049450700 | 41800 | 41800 | 41800 | 41750 | 232 |
| 274 | 20240325 | 142900 | 8039756900 | 41800 | 41850 | 41850 | 41800 | 1382 |
| 275 | 20240325 | 142800 | 7981958600 | 41850 | 41850 | 41850 | 41800 | 302 |
| 276 | 20240325 | 142700 | 7969323700 | 41850 | 41800 | 41850 | 41750 | 398 |
| 277 | 20240325 | 142600 | 7952685900 | 41800 | 41850 | 41850 | 41800 | 1585 |
| 278 | 20240325 | 142500 | 7886422550 | 41800 | 41800 | 41850 | 41750 | 892 |
| 279 | 20240325 | 142400 | 7849125950 | 41750 | 41800 | 41800 | 41700 | 1165 |
| 280 | 20240325 | 142300 | 7800474900 | 41800 | 41750 | 41800 | 41700 | 486 |
| 281 | 20240325 | 142200 | 7780184200 | 41750 | 41750 | 41750 | 41700 | 547 |
| 282 | 20240325 | 142100 | 7757350600 | 41700 | 41700 | 41750 | 41700 | 171 |
| 283 | 20240325 | 142000 | 7750215500 | 41700 | 41700 | 41750 | 41700 | 535 |
| 284 | 20240325 | 141900 | 7727894250 | 41750 | 41650 | 41750 | 41650 | 570 |
| 285 | 20240325 | 141800 | 7704114100 | 41700 | 41750 | 41750 | 41650 | 370 |
| 286 | 20240325 | 141700 | 7688695600 | 41650 | 41750 | 41800 | 41650 | 1477 |
| 287 | 20240325 | 141600 | 7627091150 | 41750 | 41700 | 41750 | 41700 | 361 |
| 288 | 20240325 | 141500 | 7612024000 | 41750 | 41750 | 41750 | 41700 | 522 |
| 289 | 20240325 | 141400 | 7590234300 | 41750 | 41750 | 41800 | 41700 | 827 |
| 290 | 20240325 | 141300 | 7555708050 | 41750 | 41750 | 41800 | 41700 | 252 |
| 291 | 20240325 | 141200 | 7545187250 | 41750 | 41750 | 41800 | 41700 | 378 |
| 292 | 20240325 | 141100 | 7529405700 | 41750 | 41700 | 41750 | 41650 | 367 |
| 293 | 20240325 | 141000 | 7514101700 | 41700 | 41650 | 41700 | 41650 | 193 |
| 294 | 20240325 | 140900 | 7506056650 | 41700 | 41750 | 41750 | 41700 | 518 |
| 295 | 20240325 | 140800 | 7484450250 | 41750 | 41700 | 41750 | 41700 | 392 |
| 296 | 20240325 | 140700 | 7468090300 | 41750 | 41750 | 41750 | 41650 | 206 |
| 297 | 20240325 | 140600 | 7459494800 | 41700 | 41650 | 41750 | 41650 | 735 |
| 298 | 20240325 | 140500 | 7428848850 | 41700 | 41650 | 41700 | 41650 | 395 |
| 299 | 20240325 | 140400 | 7412380100 | 41650 | 41700 | 41700 | 41650 | 398 |
| 300 | 20240325 | 140300 | 7395787150 | 41700 | 41700 | 41700 | 41650 | 260 |
| 301 | 20240325 | 140200 | 7384951150 | 41700 | 41700 | 41700 | 41650 | 153 |
| 302 | 20240325 | 140100 | 7378573200 | 41700 | 41700 | 41700 | 41650 | 235 |
| 303 | 20240325 | 140000 | 7368778600 | 41700 | 41700 | 41700 | 41650 | 308 |
| 304 | 20240325 | 135900 | 7355937050 | 41650 | 41700 | 41700 | 41650 | 189 |
| 305 | 20240325 | 135800 | 7348060250 | 41650 | 41650 | 41700 | 41600 | 179 |
| 306 | 20240325 | 135700 | 7340606600 | 41650 | 41700 | 41700 | 41600 | 666 |
| 307 | 20240325 | 135600 | 7312865650 | 41700 | 41650 | 41700 | 41600 | 579 |
| 308 | 20240325 | 135500 | 7288752100 | 41650 | 41600 | 41650 | 41600 | 313 |
| 309 | 20240325 | 135400 | 7275720300 | 41650 | 41650 | 41650 | 41600 | 291 |
| 310 | 20240325 | 135300 | 7263602500 | 41600 | 41650 | 41650 | 41600 | 594 |
| 311 | 20240325 | 135200 | 7238879500 | 41650 | 41600 | 41650 | 41600 | 186 |
| 312 | 20240325 | 135100 | 7231135700 | 41600 | 41600 | 41650 | 41600 | 225 |
| 313 | 20240325 | 135000 | 7221768700 | 41650 | 41650 | 41650 | 41550 | 280 |
| 314 | 20240325 | 134900 | 7210117300 | 41650 | 41600 | 41650 | 41600 | 702 |
| 315 | 20240325 | 134800 | 7180906050 | 41600 | 41600 | 41600 | 41550 | 225 |
| 316 | 20240325 | 134700 | 7171550900 | 41600 | 41550 | 41650 | 41550 | 316 |
| 317 | 20240325 | 134600 | 7158406900 | 41600 | 41650 | 41650 | 41550 | 510 |
| 318 | 20240325 | 134500 | 7137204850 | 41650 | 41600 | 41650 | 41550 | 359 |
| 319 | 20240325 | 134400 | 7122268150 | 41650 | 41550 | 41650 | 41550 | 311 |
| 320 | 20240325 | 134300 | 7109333900 | 41550 | 41750 | 41750 | 41550 | 598 |
| 321 | 20240325 | 134200 | 7084431900 | 41600 | 41450 | 41850 | 41450 | 7164 |
| 322 | 20240325 | 134100 | 6786857350 | 41500 | 41500 | 41500 | 41450 | 792 |
| 323 | 20240325 | 134000 | 6753991650 | 41500 | 41450 | 41500 | 41450 | 408 |
| 324 | 20240325 | 133900 | 6737064600 | 41500 | 41500 | 41500 | 41450 | 303 |
| 325 | 20240325 | 133800 | 6724495650 | 41500 | 41500 | 41500 | 41450 | 246 |
| 326 | 20240325 | 133700 | 6714288850 | 41500 | 41450 | 41500 | 41400 | 533 |
| 327 | 20240325 | 133600 | 6692185850 | 41500 | 41450 | 41500 | 41400 | 354 |
| 328 | 20240325 | 133500 | 6677512900 | 41400 | 41450 | 41450 | 41400 | 301 |
| 329 | 20240325 | 133400 | 6665041350 | 41450 | 41450 | 41500 | 41400 | 675 |
| 330 | 20240325 | 133300 | 6637063600 | 41450 | 41400 | 41450 | 41400 | 162 |
| 331 | 20240325 | 133200 | 6630351800 | 41450 | 41400 | 41450 | 41350 | 701 |
| 332 | 20240325 | 133100 | 6601326450 | 41400 | 41350 | 41400 | 41350 | 334 |
| 333 | 20240325 | 133000 | 6587503400 | 41400 | 41450 | 41500 | 41400 | 1555 |
| 334 | 20240325 | 132900 | 6523095250 | 41450 | 41450 | 41450 | 41400 | 377 |
| 335 | 20240325 | 132800 | 6507475850 | 41450 | 41450 | 41450 | 41400 | 219 |
| 336 | 20240325 | 132700 | 6498399950 | 41400 | 41450 | 41450 | 41400 | 287 |
| 337 | 20240325 | 132600 | 6486508450 | 41450 | 41450 | 41450 | 41400 | 390 |
| 338 | 20240325 | 132500 | 6470352350 | 41450 | 41400 | 41450 | 41350 | 172 |
| 339 | 20240325 | 132400 | 6463232600 | 41400 | 41400 | 41400 | 41350 | 565 |
| 340 | 20240325 | 132300 | 6439846400 | 41400 | 41400 | 41400 | 41350 | 199 |
| 341 | 20240325 | 132200 | 6431611400 | 41350 | 41400 | 41400 | 41350 | 250 |
| 342 | 20240325 | 132100 | 6421263950 | 41400 | 41400 | 41400 | 41350 | 179 |
| 343 | 20240325 | 132000 | 6413857150 | 41400 | 41400 | 41400 | 41350 | 1099 |
| 344 | 20240325 | 131900 | 6368361350 | 41450 | 41450 | 41450 | 41400 | 403 |
| 345 | 20240325 | 131800 | 6351660750 | 41450 | 41450 | 41450 | 41400 | 336 |
| 346 | 20240325 | 131700 | 6337740750 | 41450 | 41450 | 41450 | 41400 | 153 |
| 347 | 20240325 | 131600 | 6331401100 | 41450 | 41450 | 41450 | 41400 | 253 |
| 348 | 20240325 | 131500 | 6320918950 | 41450 | 41400 | 41450 | 41400 | 316 |
| 349 | 20240325 | 131400 | 6307824350 | 41400 | 41450 | 41450 | 41400 | 290 |
| 350 | 20240325 | 131300 | 6295808600 | 41450 | 41450 | 41450 | 41400 | 290 |
| 351 | 20240325 | 131200 | 6283791750 | 41450 | 41450 | 41450 | 41400 | 257 |
| 352 | 20240325 | 131100 | 6273141700 | 41400 | 41500 | 41500 | 41400 | 648 |
| 353 | 20240325 | 131000 | 6246286650 | 41450 | 41450 | 41500 | 41400 | 644 |
| 354 | 20240325 | 130900 | 6219592200 | 41450 | 41450 | 41450 | 41400 | 413 |
| 355 | 20240325 | 130800 | 6202476600 | 41450 | 41450 | 41450 | 41400 | 347 |
| 356 | 20240325 | 130700 | 6188099450 | 41450 | 41400 | 41450 | 41400 | 674 |
| 357 | 20240325 | 130600 | 6160166650 | 41450 | 41400 | 41450 | 41350 | 407 |
| 358 | 20240325 | 130500 | 6143318400 | 41400 | 41400 | 41400 | 41350 | 287 |
| 359 | 20240325 | 130400 | 6131441550 | 41400 | 41400 | 41400 | 41350 | 212 |
| 360 | 20240325 | 130300 | 6122666650 | 41400 | 41400 | 41400 | 41350 | 407 |
| 361 | 20240325 | 130200 | 6105821650 | 41400 | 41350 | 41400 | 41350 | 271 |
| 362 | 20240325 | 130100 | 6094606600 | 41400 | 41400 | 41400 | 41350 | 206 |
| 363 | 20240325 | 130000 | 6086081150 | 41400 | 41350 | 41400 | 41350 | 269 |
| 364 | 20240325 | 125900 | 6074948250 | 41350 | 41350 | 41400 | 41350 | 293 |
| 365 | 20240325 | 125800 | 6062821250 | 41350 | 41350 | 41400 | 41350 | 299 |
| 366 | 20240325 | 125700 | 6050448900 | 41400 | 41350 | 41400 | 41350 | 318 |
| 367 | 20240325 | 125600 | 6037291950 | 41350 | 41350 | 41400 | 41350 | 377 |
| 368 | 20240325 | 125500 | 6021691150 | 41400 | 41350 | 41400 | 41350 | 269 |
| 369 | 20240325 | 125400 | 6010560600 | 41400 | 41350 | 41400 | 41350 | 250 |
| 370 | 20240325 | 125300 | 6000216900 | 41400 | 41350 | 41400 | 41350 | 209 |
| 371 | 20240325 | 125200 | 5991568150 | 41400 | 41400 | 41400 | 41350 | 446 |
| 372 | 20240325 | 125100 | 5973116250 | 41350 | 41400 | 41400 | 41350 | 284 |
| 373 | 20240325 | 125000 | 5961369400 | 41350 | 41400 | 41400 | 41350 | 235 |
| 374 | 20240325 | 124900 | 5951646050 | 41350 | 41400 | 41400 | 41350 | 308 |
| 375 | 20240325 | 124800 | 5938899800 | 41400 | 41350 | 41400 | 41350 | 276 |
| 376 | 20240325 | 124700 | 5927477750 | 41350 | 41400 | 41400 | 41350 | 265 |
| 377 | 20240325 | 124600 | 5916512000 | 41400 | 41350 | 41400 | 41350 | 220 |
| 378 | 20240325 | 124500 | 5907408850 | 41350 | 41400 | 41400 | 41350 | 308 |
| 379 | 20240325 | 124400 | 5894662650 | 41350 | 41300 | 41400 | 41300 | 217 |
| 380 | 20240325 | 124300 | 5885688100 | 41400 | 41350 | 41400 | 41300 | 701 |
| 381 | 20240325 | 124200 | 5856696850 | 41350 | 41350 | 41450 | 41350 | 270 |
| 382 | 20240325 | 124100 | 5845520650 | 41450 | 41400 | 41450 | 41350 | 438 |
| 383 | 20240325 | 124000 | 5827383950 | 41400 | 41350 | 41400 | 41350 | 236 |
| 384 | 20240325 | 123900 | 5817616100 | 41400 | 41400 | 41400 | 41350 | 293 |
| 385 | 20240325 | 123800 | 5805492000 | 41400 | 41350 | 41400 | 41350 | 155 |
| 386 | 20240325 | 123700 | 5799078900 | 41400 | 41350 | 41400 | 41350 | 234 |
| 387 | 20240325 | 123600 | 5789394250 | 41350 | 41350 | 41400 | 41300 | 336 |
| 388 | 20240325 | 123500 | 5775493650 | 41350 | 41350 | 41350 | 41300 | 279 |
| 389 | 20240325 | 123400 | 5763960650 | 41350 | 41300 | 41350 | 41300 | 212 |
| 390 | 20240325 | 123300 | 5755198650 | 41350 | 41300 | 41350 | 41300 | 461 |
| 391 | 20240325 | 123200 | 5736140600 | 41300 | 41350 | 41350 | 41300 | 154 |
| 392 | 20240325 | 123100 | 5729776050 | 41350 | 41400 | 41400 | 41300 | 1418 |
| 393 | 20240325 | 123000 | 5671134050 | 41400 | 41350 | 41400 | 41350 | 277 |
| 394 | 20240325 | 122900 | 5659673500 | 41350 | 41350 | 41400 | 41350 | 252 |
| 395 | 20240325 | 122800 | 5649245100 | 41350 | 41400 | 41400 | 41350 | 354 |
| 396 | 20240325 | 122700 | 5634594400 | 41350 | 41400 | 41400 | 41350 | 145 |
| 397 | 20240325 | 122600 | 5628594600 | 41350 | 41400 | 41400 | 41350 | 257 |
| 398 | 20240325 | 122500 | 5617959950 | 41400 | 41400 | 41450 | 41350 | 1398 |
| 399 | 20240325 | 122400 | 5560083900 | 41450 | 41450 | 41450 | 41400 | 275 |
| 400 | 20240325 | 122300 | 5548689000 | 41450 | 41400 | 41450 | 41400 | 229 |
| 401 | 20240325 | 122200 | 5539200850 | 41450 | 41400 | 41450 | 41400 | 212 |
| 402 | 20240325 | 122100 | 5530417750 | 41450 | 41450 | 41450 | 41400 | 313 |
| 403 | 20240325 | 122000 | 5517446250 | 41400 | 41450 | 41450 | 41400 | 278 |
| 404 | 20240325 | 121900 | 5505929950 | 41450 | 41450 | 41450 | 41400 | 191 |
| 405 | 20240325 | 121800 | 5498014850 | 41400 | 41500 | 41500 | 41400 | 470 |
| 406 | 20240325 | 121700 | 5478537950 | 41500 | 41400 | 41500 | 41400 | 247 |
| 407 | 20240325 | 121600 | 5468303950 | 41450 | 41450 | 41450 | 41400 | 333 |
| 408 | 20240325 | 121500 | 5454503250 | 41400 | 41450 | 41450 | 41400 | 303 |
| 409 | 20240325 | 121400 | 5441948400 | 41450 | 41450 | 41500 | 41400 | 783 |
| 410 | 20240325 | 121300 | 5409482650 | 41450 | 41450 | 41500 | 41400 | 200 |
| 411 | 20240325 | 121200 | 5401195450 | 41450 | 41450 | 41450 | 41400 | 241 |
| 412 | 20240325 | 121100 | 5391210050 | 41400 | 41450 | 41450 | 41400 | 154 |
| 413 | 20240325 | 121000 | 5384829400 | 41500 | 41400 | 41500 | 41400 | 393 |
| 414 | 20240325 | 120900 | 5368541700 | 41450 | 41450 | 41450 | 41400 | 295 |
| 415 | 20240325 | 120800 | 5356319250 | 41400 | 41450 | 41450 | 41400 | 130 |
| 416 | 20240325 | 120700 | 5350932600 | 41450 | 41450 | 41450 | 41400 | 291 |
| 417 | 20240325 | 120600 | 5338875500 | 41450 | 41350 | 41450 | 41350 | 316 |
| 418 | 20240325 | 120500 | 5325791000 | 41350 | 41350 | 41400 | 41350 | 422 |
| 419 | 20240325 | 120400 | 5308323150 | 41400 | 41350 | 41400 | 41350 | 262 |
| 420 | 20240325 | 120300 | 5297482450 | 41400 | 41350 | 41400 | 41350 | 384 |
| 421 | 20240325 | 120200 | 5281597250 | 41350 | 41350 | 41400 | 41350 | 303 |
| 422 | 20240325 | 120100 | 5269058950 | 41400 | 41350 | 41400 | 41350 | 186 |
| 423 | 20240325 | 120000 | 5261362350 | 41350 | 41450 | 41450 | 41350 | 2059 |
| 424 | 20240325 | 115900 | 5176112050 | 41450 | 41450 | 41450 | 41400 | 192 |
| 425 | 20240325 | 115800 | 5168159250 | 41450 | 41450 | 41450 | 41400 | 193 |
| 426 | 20240325 | 115700 | 5160163600 | 41400 | 41450 | 41450 | 41400 | 344 |
| 427 | 20240325 | 115600 | 5145911050 | 41400 | 41400 | 41450 | 41400 | 425 |
| 428 | 20240325 | 115500 | 5128310150 | 41400 | 41400 | 41450 | 41400 | 318 |
| 429 | 20240325 | 115400 | 5115132550 | 41400 | 41400 | 41450 | 41400 | 270 |
| 430 | 20240325 | 115300 | 5103946200 | 41450 | 41450 | 41450 | 41400 | 1081 |
| 431 | 20240325 | 115200 | 5059186300 | 41450 | 41450 | 41500 | 41450 | 854 |
| 432 | 20240325 | 115100 | 5023783950 | 41450 | 41550 | 41600 | 41450 | 2712 |
| 433 | 20240325 | 115000 | 4911235050 | 41550 | 41600 | 41600 | 41550 | 600 |
| 434 | 20240325 | 114900 | 4886299200 | 41500 | 41550 | 41600 | 41500 | 390 |
| 435 | 20240325 | 114800 | 4870097250 | 41550 | 41550 | 41600 | 41500 | 355 |
| 436 | 20240325 | 114700 | 4855349200 | 41550 | 41550 | 41600 | 41500 | 430 |
| 437 | 20240325 | 114600 | 4837484100 | 41550 | 41600 | 41600 | 41500 | 236 |
| 438 | 20240325 | 114500 | 4827678300 | 41550 | 41550 | 41600 | 41500 | 258 |
| 439 | 20240325 | 114400 | 4816957850 | 41600 | 41550 | 41600 | 41500 | 510 |
| 440 | 20240325 | 114300 | 4795763850 | 41550 | 41600 | 41600 | 41500 | 391 |
| 441 | 20240325 | 114200 | 4779517550 | 41500 | 41600 | 41600 | 41500 | 140 |
| 442 | 20240325 | 114100 | 4773701000 | 41500 | 41600 | 41600 | 41500 | 389 |
| 443 | 20240325 | 114000 | 4757538450 | 41550 | 41550 | 41600 | 41500 | 5365 |
| 444 | 20240325 | 113900 | 4534367150 | 41550 | 41550 | 41600 | 41500 | 499 |
| 445 | 20240325 | 113800 | 4513632500 | 41550 | 41550 | 41550 | 41500 | 199 |
| 446 | 20240325 | 113700 | 4505368250 | 41550 | 41550 | 41600 | 41500 | 381 |
| 447 | 20240325 | 113600 | 4489536650 | 41550 | 41550 | 41600 | 41500 | 1231 |
| 448 | 20240325 | 113500 | 4438379650 | 41550 | 41600 | 41600 | 41550 | 222 |
| 449 | 20240325 | 113400 | 4429148800 | 41600 | 41600 | 41600 | 41550 | 254 |
| 450 | 20240325 | 113300 | 4418585200 | 41550 | 41600 | 41600 | 41550 | 147 |
| 451 | 20240325 | 113200 | 4412473500 | 41600 | 41600 | 41600 | 41550 | 367 |
| 452 | 20240325 | 113100 | 4397212450 | 41600 | 41600 | 41600 | 41550 | 200 |
| 453 | 20240325 | 113000 | 4388894300 | 41550 | 41600 | 41600 | 41550 | 382 |
| 454 | 20240325 | 112900 | 4373007400 | 41650 | 41650 | 41650 | 41550 | 241 |
| 455 | 20240325 | 112800 | 4362978400 | 41650 | 41600 | 41650 | 41600 | 445 |
| 456 | 20240325 | 112700 | 4344458550 | 41600 | 41650 | 41650 | 41600 | 234 |
| 457 | 20240325 | 112600 | 4334716750 | 41650 | 41650 | 41650 | 41600 | 170 |
| 458 | 20240325 | 112500 | 4327638850 | 41650 | 41650 | 41700 | 41600 | 436 |
| 459 | 20240325 | 112400 | 4309493650 | 41600 | 41600 | 41700 | 41600 | 591 |
| 460 | 20240325 | 112300 | 4284894600 | 41650 | 41650 | 41700 | 41600 | 414 |
| 461 | 20240325 | 112200 | 4267650050 | 41650 | 41650 | 41650 | 41600 | 266 |
| 462 | 20240325 | 112100 | 4256575900 | 41650 | 41650 | 41650 | 41600 | 298 |
| 463 | 20240325 | 112000 | 4244168800 | 41650 | 41650 | 41650 | 41600 | 140 |
| 464 | 20240325 | 111900 | 4238339550 | 41650 | 41650 | 41650 | 41600 | 255 |
| 465 | 20240325 | 111800 | 4227724400 | 41650 | 41650 | 41650 | 41600 | 199 |
| 466 | 20240325 | 111700 | 4219438150 | 41650 | 41700 | 41700 | 41600 | 620 |
| 467 | 20240325 | 111600 | 4193612350 | 41750 | 41750 | 41750 | 41650 | 535 |
| 468 | 20240325 | 111500 | 4171297350 | 41700 | 41750 | 41750 | 41700 | 252 |
| 469 | 20240325 | 111400 | 4160779650 | 41700 | 41750 | 41750 | 41700 | 186 |
| 470 | 20240325 | 111300 | 4153017850 | 41750 | 41650 | 41750 | 41650 | 317 |
| 471 | 20240325 | 111200 | 4139796600 | 41700 | 41700 | 41700 | 41650 | 158 |
| 472 | 20240325 | 111100 | 4133209850 | 41700 | 41700 | 41700 | 41650 | 289 |
| 473 | 20240325 | 111000 | 4121163800 | 41700 | 41700 | 41700 | 41650 | 204 |
| 474 | 20240325 | 110900 | 4112661050 | 41650 | 41700 | 41700 | 41650 | 313 |
| 475 | 20240325 | 110800 | 4099614700 | 41700 | 41700 | 41700 | 41650 | 359 |
| 476 | 20240325 | 110700 | 4084655150 | 41700 | 41700 | 41700 | 41650 | 139 |
| 477 | 20240325 | 110600 | 4078862750 | 41700 | 41700 | 41700 | 41600 | 1177 |
| 478 | 20240325 | 110500 | 4029885100 | 41700 | 41600 | 41700 | 41600 | 390 |
| 479 | 20240325 | 110400 | 4013639100 | 41650 | 41700 | 41700 | 41600 | 1092 |
| 480 | 20240325 | 110300 | 3968196750 | 41600 | 41650 | 41700 | 41600 | 395 |
| 481 | 20240325 | 110200 | 3951744000 | 41700 | 41650 | 41700 | 41650 | 188 |
| 482 | 20240325 | 110100 | 3943908650 | 41700 | 41650 | 41700 | 41650 | 367 |
| 483 | 20240325 | 110000 | 3928617850 | 41700 | 41650 | 41700 | 41650 | 1231 |
| 484 | 20240325 | 105900 | 3877342200 | 41700 | 41750 | 41750 | 41650 | 472 |
| 485 | 20240325 | 105800 | 3857656500 | 41750 | 41750 | 41750 | 41650 | 285 |
| 486 | 20240325 | 105700 | 3845764950 | 41700 | 41650 | 41750 | 41650 | 258 |
| 487 | 20240325 | 105600 | 3835008700 | 41700 | 41750 | 41750 | 41650 | 974 |
| 488 | 20240325 | 105500 | 3794391700 | 41750 | 41750 | 41800 | 41750 | 740 |
| 489 | 20240325 | 105400 | 3763491650 | 41800 | 41750 | 41800 | 41750 | 121 |
| 490 | 20240325 | 105300 | 3758437000 | 41750 | 41700 | 41800 | 41700 | 265 |
| 491 | 20240325 | 105200 | 3747377400 | 41800 | 41800 | 41800 | 41700 | 298 |
| 492 | 20240325 | 105100 | 3734934750 | 41750 | 41750 | 41800 | 41700 | 495 |
| 493 | 20240325 | 105000 | 3714271400 | 41750 | 41800 | 41800 | 41700 | 241 |
| 494 | 20240325 | 104900 | 3704212900 | 41800 | 41800 | 41800 | 41750 | 461 |
| 495 | 20240325 | 104800 | 3684958550 | 41750 | 41750 | 41800 | 41700 | 174 |
| 496 | 20240325 | 104700 | 3677692800 | 41750 | 41800 | 41800 | 41700 | 394 |
| 497 | 20240325 | 104600 | 3661241500 | 41800 | 41750 | 41800 | 41750 | 586 |
| 498 | 20240325 | 104500 | 3636775250 | 41750 | 41800 | 41800 | 41700 | 211 |
| 499 | 20240325 | 104400 | 3627963800 | 41800 | 41700 | 41800 | 41700 | 811 |
| 500 | 20240325 | 104300 | 3594107800 | 41750 | 41750 | 41750 | 41700 | 571 |
| 501 | 20240325 | 104200 | 3570286950 | 41800 | 41800 | 41800 | 41700 | 177 |
| 502 | 20240325 | 104100 | 3562893600 | 41850 | 41850 | 41850 | 41750 | 129 |
| 503 | 20240325 | 104000 | 3557502250 | 41750 | 41750 | 41800 | 41750 | 919 |
| 504 | 20240325 | 103900 | 3519125150 | 41850 | 41800 | 41900 | 41800 | 863 |
| 505 | 20240325 | 103800 | 3483017300 | 41850 | 41850 | 41850 | 41800 | 222 |
| 506 | 20240325 | 103700 | 3473731950 | 41800 | 41850 | 41850 | 41800 | 241 |
| 507 | 20240325 | 103600 | 3463649750 | 41800 | 41800 | 41850 | 41800 | 195 |
| 508 | 20240325 | 103500 | 3455493850 | 41850 | 41750 | 42000 | 41750 | 575 |
| 509 | 20240325 | 103400 | 3431443500 | 41750 | 41750 | 41800 | 41750 | 376 |
| 510 | 20240325 | 103300 | 3415734700 | 41800 | 41850 | 41850 | 41750 | 463 |
| 511 | 20240325 | 103200 | 3396381150 | 41750 | 41850 | 41850 | 41750 | 716 |
| 512 | 20240325 | 103100 | 3366439250 | 41850 | 41800 | 41850 | 41750 | 519 |
| 513 | 20240325 | 103000 | 3344741000 | 41750 | 41800 | 41800 | 41750 | 359 |
| 514 | 20240325 | 102900 | 3329747500 | 41750 | 41800 | 41800 | 41750 | 177 |
| 515 | 20240325 | 102800 | 3322352700 | 41750 | 41850 | 41850 | 41750 | 1274 |
| 516 | 20240325 | 102700 | 3269089350 | 41900 | 41900 | 41950 | 41800 | 368 |
| 517 | 20240325 | 102600 | 3253674000 | 41900 | 41850 | 41900 | 41800 | 513 |
| 518 | 20240325 | 102500 | 3232192800 | 41900 | 41900 | 41950 | 41850 | 578 |
| 519 | 20240325 | 102400 | 3207981650 | 41900 | 41950 | 41950 | 41850 | 145 |
| 520 | 20240325 | 102300 | 3201902700 | 41950 | 41850 | 42000 | 41800 | 6137 |
| 521 | 20240325 | 102200 | 2945190350 | 41900 | 41800 | 41950 | 41800 | 320 |
| 522 | 20240325 | 102100 | 2931784100 | 41950 | 41850 | 41950 | 41800 | 239 |
| 523 | 20240325 | 102000 | 2921778650 | 41850 | 41750 | 41950 | 41750 | 4051 |
| 524 | 20240325 | 101900 | 2752363750 | 41800 | 41850 | 41950 | 41750 | 2289 |
| 525 | 20240325 | 101800 | 2656658250 | 41900 | 41800 | 41900 | 41750 | 795 |
| 526 | 20240325 | 101700 | 2623405100 | 41800 | 41800 | 41800 | 41750 | 255 |
| 527 | 20240325 | 101600 | 2612752850 | 41800 | 41800 | 41800 | 41750 | 402 |
| 528 | 20240325 | 101500 | 2595952850 | 41750 | 41800 | 41850 | 41750 | 231 |
| 529 | 20240325 | 101400 | 2586299950 | 41850 | 41850 | 41900 | 41700 | 2910 |
| 530 | 20240325 | 101300 | 2464515650 | 41850 | 41900 | 41900 | 41700 | 1115 |
| 531 | 20240325 | 101200 | 2417950500 | 41800 | 41850 | 41900 | 41800 | 590 |
| 532 | 20240325 | 101100 | 2393274400 | 41850 | 41850 | 41850 | 41800 | 279 |
| 533 | 20240325 | 101000 | 2381602000 | 41850 | 41850 | 41850 | 41800 | 1431 |
| 534 | 20240325 | 100900 | 2321775300 | 41850 | 41800 | 41850 | 41750 | 925 |
| 535 | 20240325 | 100800 | 2283107150 | 41750 | 41800 | 41800 | 41750 | 401 |
| 536 | 20240325 | 100700 | 2266353600 | 41750 | 41800 | 41850 | 41750 | 1366 |
| 537 | 20240325 | 100600 | 2209301100 | 41800 | 41800 | 41800 | 41750 | 410 |
| 538 | 20240325 | 100500 | 2192165850 | 41800 | 41900 | 41900 | 41800 | 1612 |
| 539 | 20240325 | 100400 | 2124775450 | 41900 | 41800 | 41900 | 41800 | 259 |
| 540 | 20240325 | 100300 | 2113935450 | 41900 | 41900 | 41900 | 41800 | 555 |
| 541 | 20240325 | 100200 | 2090704450 | 41850 | 41900 | 41900 | 41800 | 682 |
| 542 | 20240325 | 100100 | 2062165550 | 41900 | 41800 | 41900 | 41800 | 312 |
| 543 | 20240325 | 100000 | 2049096100 | 41800 | 41900 | 41900 | 41800 | 507 |
| 544 | 20240325 | 095900 | 2027896550 | 41800 | 41850 | 41900 | 41800 | 791 |
| 545 | 20240325 | 095800 | 1994797400 | 41900 | 41900 | 41900 | 41850 | 199 |
| 546 | 20240325 | 095700 | 1986462800 | 41900 | 41850 | 41900 | 41800 | 369 |
| 547 | 20240325 | 095600 | 1971023500 | 41850 | 41850 | 41900 | 41800 | 1198 |
| 548 | 20240325 | 095500 | 1920889800 | 41900 | 41900 | 41900 | 41850 | 161 |
| 549 | 20240325 | 095400 | 1914146800 | 41900 | 42050 | 42050 | 41850 | 3650 |
| 550 | 20240325 | 095300 | 1760977500 | 42050 | 42000 | 42050 | 42000 | 914 |
| 551 | 20240325 | 095200 | 1722549050 | 42050 | 42050 | 42050 | 42000 | 384 |
| 552 | 20240325 | 095100 | 1706406800 | 42000 | 42000 | 42050 | 42000 | 855 |
| 553 | 20240325 | 095000 | 1670459450 | 42050 | 42000 | 42050 | 41950 | 2851 |
| 554 | 20240325 | 094900 | 1550693150 | 42000 | 41900 | 42000 | 41900 | 1105 |
| 555 | 20240325 | 094800 | 1504333900 | 41950 | 41900 | 41950 | 41850 | 877 |
| 556 | 20240325 | 094700 | 1467575600 | 41850 | 41850 | 41900 | 41850 | 290 |
| 557 | 20240325 | 094600 | 1455430700 | 41900 | 41850 | 41900 | 41850 | 288 |
| 558 | 20240325 | 094500 | 1443370800 | 41900 | 41850 | 41900 | 41800 | 207 |
| 559 | 20240325 | 094400 | 1434705100 | 41800 | 41850 | 41900 | 41800 | 326 |
| 560 | 20240325 | 094300 | 1421063050 | 41850 | 41850 | 41850 | 41800 | 184 |
| 561 | 20240325 | 094200 | 1413366400 | 41800 | 41800 | 41900 | 41800 | 489 |
| 562 | 20240325 | 094100 | 1392903550 | 41850 | 41800 | 41850 | 41750 | 259 |
| 563 | 20240325 | 094000 | 1382077900 | 41750 | 41800 | 41850 | 41750 | 242 |
| 564 | 20240325 | 093900 | 1371961700 | 41800 | 41800 | 41850 | 41700 | 367 |
| 565 | 20240325 | 093800 | 1356622700 | 41700 | 41800 | 41850 | 41700 | 2029 |
| 566 | 20240325 | 093700 | 1271877100 | 41900 | 41850 | 41900 | 41800 | 444 |
| 567 | 20240325 | 093600 | 1253300500 | 41800 | 41800 | 41800 | 41750 | 316 |
| 568 | 20240325 | 093500 | 1240097650 | 41750 | 41800 | 41800 | 41750 | 264 |
| 569 | 20240325 | 093400 | 1229067950 | 41800 | 41700 | 41800 | 41700 | 272 |
| 570 | 20240325 | 093300 | 1217704400 | 41700 | 41750 | 41800 | 41700 | 640 |
| 571 | 20240325 | 093200 | 1190982400 | 41750 | 41750 | 41800 | 41700 | 790 |
| 572 | 20240325 | 093100 | 1157998150 | 41750 | 41750 | 41800 | 41750 | 247 |
| 573 | 20240325 | 093000 | 1147679750 | 41750 | 41650 | 41800 | 41650 | 518 |
| 574 | 20240325 | 092900 | 1126062200 | 41700 | 41700 | 41750 | 41700 | 770 |
| 575 | 20240325 | 092800 | 1093948750 | 41700 | 41700 | 41800 | 41650 | 362 |
| 576 | 20240325 | 092700 | 1078844100 | 41700 | 41600 | 41850 | 41600 | 795 |
| 577 | 20240325 | 092600 | 1045686250 | 41650 | 41550 | 41650 | 41550 | 114 |
| 578 | 20240325 | 092500 | 1040940550 | 41550 | 41550 | 41650 | 41550 | 1696 |
| 579 | 20240325 | 092400 | 970414700 | 41600 | 41600 | 41650 | 41550 | 1147 |
| 580 | 20240325 | 092300 | 922695800 | 41600 | 41700 | 41800 | 41600 | 863 |
| 581 | 20240325 | 092200 | 886744250 | 41700 | 41650 | 41700 | 41600 | 441 |
| 582 | 20240325 | 092100 | 868379250 | 41600 | 41600 | 41650 | 41600 | 124 |
| 583 | 20240325 | 092000 | 863219550 | 41600 | 41550 | 41600 | 41550 | 1003 |
| 584 | 20240325 | 091900 | 821500600 | 41550 | 41600 | 41600 | 41550 | 1203 |
| 585 | 20240325 | 091800 | 771460500 | 41600 | 41600 | 41650 | 41550 | 215 |
| 586 | 20240325 | 091700 | 762516650 | 41600 | 41650 | 41650 | 41600 | 2355 |
| 587 | 20240325 | 091600 | 664518900 | 41650 | 41650 | 41700 | 41650 | 216 |
| 588 | 20240325 | 091500 | 655522450 | 41650 | 41700 | 41700 | 41600 | 2652 |
| 589 | 20240325 | 091400 | 545070300 | 41650 | 41650 | 41650 | 41650 | 255 |
| 590 | 20240325 | 091300 | 534449550 | 41650 | 41700 | 41700 | 41650 | 493 |
| 591 | 20240325 | 091200 | 513905600 | 41700 | 41750 | 41750 | 41700 | 1031 |
| 592 | 20240325 | 091100 | 470902950 | 41700 | 41800 | 41800 | 41700 | 833 |
| 593 | 20240325 | 091000 | 436098600 | 41850 | 41750 | 41850 | 41750 | 307 |
| 594 | 20240325 | 090900 | 423265550 | 41750 | 41850 | 41900 | 41750 | 2735 |
| 595 | 20240325 | 090800 | 308989400 | 41850 | 41900 | 41950 | 41850 | 1025 |
| 596 | 20240325 | 090700 | 266066850 | 41950 | 41950 | 41950 | 41900 | 380 |
| 597 | 20240325 | 090600 | 250136200 | 41950 | 41950 | 42000 | 41900 | 445 |
| 598 | 20240325 | 090500 | 231468650 | 41950 | 41950 | 41950 | 41900 | 374 |
| 599 | 20240325 | 090400 | 215779550 | 42000 | 41900 | 42000 | 41900 | 244 |
| 600 | 20240325 | 090300 | 205541950 | 41900 | 41950 | 41950 | 41900 | 996 |
| 601 | 20240325 | 090200 | 163791850 | 41900 | 41900 | 41950 | 41850 | 264 |
| 602 | 20240325 | 090100 | 152735100 | 41950 | 41950 | 41950 | 41850 | 976 |
| 603 | 20240325 | 090000 | 111854850 | 41900 | 41900 | 41950 | 41850 | 2670 |