32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 184900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 3 | 20240325 | 184800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240325 | 184700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240325 | 184600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240325 | 184500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240325 | 184400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240325 | 184300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240325 | 184200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240325 | 184100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240325 | 184000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240325 | 183900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240325 | 183800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240325 | 183700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240325 | 183600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240325 | 183500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240325 | 183400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240325 | 183300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240325 | 183200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240325 | 183100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240325 | 183000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240325 | 182900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240325 | 182800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240325 | 182700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240325 | 182600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240325 | 182500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240325 | 182400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240325 | 182300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240325 | 182200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240325 | 182100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240325 | 182000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240325 | 181900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 33 | 20240325 | 181800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240325 | 181700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240325 | 181600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240325 | 181500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240325 | 181400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240325 | 181300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240325 | 181200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240325 | 181100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240325 | 181000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240325 | 180900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240325 | 180800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240325 | 180700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240325 | 180600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240325 | 180500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240325 | 180400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240325 | 180300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240325 | 180200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240325 | 180100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240325 | 180000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240325 | 175900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240325 | 175800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240325 | 175700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240325 | 175600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240325 | 175500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240325 | 175400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240325 | 175300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240325 | 175200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240325 | 175100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240325 | 175000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240325 | 174900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 63 | 20240325 | 174800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240325 | 174700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240325 | 174600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240325 | 174500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240325 | 174400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240325 | 174300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240325 | 174200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240325 | 174100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240325 | 174000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240325 | 173900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240325 | 173800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240325 | 173700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240325 | 173600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240325 | 173500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240325 | 173400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240325 | 173300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240325 | 173200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240325 | 173100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240325 | 173000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240325 | 172900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240325 | 172800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240325 | 172700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240325 | 172600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240325 | 172500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240325 | 172400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240325 | 172300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240325 | 172200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240325 | 172100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240325 | 172000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240325 | 171900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 93 | 20240325 | 171800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240325 | 171700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240325 | 171600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240325 | 171500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240325 | 171400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240325 | 171300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240325 | 171200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240325 | 171100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240325 | 171000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240325 | 170900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240325 | 170800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240325 | 170700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240325 | 170600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240325 | 170500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240325 | 170400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240325 | 170300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240325 | 170200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240325 | 170100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240325 | 170000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240325 | 165900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240325 | 165800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240325 | 165700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240325 | 165600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240325 | 165500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240325 | 165400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240325 | 165300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240325 | 165200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240325 | 165100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240325 | 165000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240325 | 164900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 123 | 20240325 | 164800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240325 | 164700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240325 | 164600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240325 | 164500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240325 | 164400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240325 | 164300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240325 | 164200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240325 | 164100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240325 | 164000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240325 | 163900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240325 | 163800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240325 | 163700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240325 | 163600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240325 | 163500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240325 | 163400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240325 | 163300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240325 | 163200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240325 | 163100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240325 | 163000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240325 | 162900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240325 | 162800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240325 | 162700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240325 | 162600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240325 | 162500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240325 | 162400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240325 | 162300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240325 | 162200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240325 | 162100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240325 | 162000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240325 | 161900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 153 | 20240325 | 161800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240325 | 161700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240325 | 161600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240325 | 161500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240325 | 161400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240325 | 161300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240325 | 161200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240325 | 161100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240325 | 161000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240325 | 160900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240325 | 160800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240325 | 160700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240325 | 160600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240325 | 160500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240325 | 160400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240325 | 160300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240325 | 160200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240325 | 160100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240325 | 160000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240325 | 155900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240325 | 155800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240325 | 155700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240325 | 155600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240325 | 155500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240325 | 155400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240325 | 155300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240325 | 155200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240325 | 155100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240325 | 155000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240325 | 154900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 183 | 20240325 | 154800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240325 | 154700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240325 | 154600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240325 | 154500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240325 | 154400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240325 | 154300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240325 | 154200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240325 | 154100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240325 | 154000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240325 | 153900 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240325 | 153800 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240325 | 153700 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240325 | 153600 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240325 | 153500 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240325 | 153400 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240325 | 153300 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240325 | 153200 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240325 | 153100 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240325 | 153000 | 68567034150 | 37600 | 37600 | 37600 | 37600 | 54805 |
| 202 | 20240325 | 152900 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20240325 | 152800 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20240325 | 152700 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20240325 | 152600 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20240325 | 152500 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20240325 | 152400 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20240325 | 152300 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20240325 | 152200 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20240325 | 152100 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20240325 | 152000 | 66506366150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20240325 | 151900 | 66506366150 | 37700 | 37700 | 37750 | 37650 | 7113 |
| 213 | 20240325 | 151800 | 66238280100 | 37700 | 37700 | 37750 | 37650 | 11971 |
| 214 | 20240325 | 151700 | 65786907400 | 37750 | 37800 | 37800 | 37700 | 2395 |
| 215 | 20240325 | 151600 | 65696500900 | 37800 | 37750 | 37800 | 37700 | 15049 |
| 216 | 20240325 | 151500 | 65128343900 | 37800 | 37800 | 37800 | 37750 | 3831 |
| 217 | 20240325 | 151400 | 64983542700 | 37750 | 37800 | 37800 | 37750 | 5335 |
| 218 | 20240325 | 151300 | 64781909550 | 37800 | 37750 | 37800 | 37750 | 5639 |
| 219 | 20240325 | 151200 | 64568846750 | 37750 | 37750 | 37800 | 37750 | 2465 |
| 220 | 20240325 | 151100 | 64475769700 | 37800 | 37750 | 37800 | 37750 | 2014 |
| 221 | 20240325 | 151000 | 64399706250 | 37750 | 37800 | 37800 | 37750 | 1960 |
| 222 | 20240325 | 150900 | 64325667850 | 37800 | 37750 | 37800 | 37750 | 3240 |
| 223 | 20240325 | 150800 | 64203249700 | 37800 | 37850 | 37850 | 37750 | 7319 |
| 224 | 20240325 | 150700 | 63926545200 | 37800 | 37850 | 37850 | 37800 | 2109 |
| 225 | 20240325 | 150600 | 63846753150 | 37850 | 37800 | 37850 | 37800 | 1795 |
| 226 | 20240325 | 150500 | 63778824600 | 37800 | 37850 | 37850 | 37800 | 2228 |
| 227 | 20240325 | 150400 | 63694542850 | 37850 | 37900 | 37900 | 37800 | 8853 |
| 228 | 20240325 | 150300 | 63359447700 | 37850 | 37850 | 37900 | 37800 | 1736 |
| 229 | 20240325 | 150200 | 63293690600 | 37900 | 37850 | 37900 | 37800 | 5159 |
| 230 | 20240325 | 150100 | 63098369200 | 37850 | 37850 | 37850 | 37800 | 2512 |
| 231 | 20240325 | 150000 | 63003319650 | 37850 | 37800 | 37900 | 37800 | 2803 |
| 232 | 20240325 | 145900 | 62897228650 | 37850 | 37850 | 37850 | 37800 | 524 |
| 233 | 20240325 | 145800 | 62877399700 | 37850 | 37850 | 37850 | 37750 | 1565 |
| 234 | 20240325 | 145700 | 62818236400 | 37800 | 37800 | 37850 | 37800 | 2532 |
| 235 | 20240325 | 145600 | 62722457650 | 37850 | 37800 | 37850 | 37800 | 798 |
| 236 | 20240325 | 145500 | 62692276250 | 37800 | 37900 | 37900 | 37750 | 9993 |
| 237 | 20240325 | 145400 | 62314270700 | 37900 | 37850 | 37900 | 37850 | 4195 |
| 238 | 20240325 | 145300 | 62155434700 | 37900 | 37950 | 37950 | 37850 | 8020 |
| 239 | 20240325 | 145200 | 61851474000 | 37950 | 37900 | 37950 | 37900 | 1493 |
| 240 | 20240325 | 145100 | 61794860850 | 37900 | 37900 | 37950 | 37900 | 972 |
| 241 | 20240325 | 145000 | 61757989250 | 37900 | 37950 | 38000 | 37900 | 3895 |
| 242 | 20240325 | 144900 | 61610175650 | 38000 | 38000 | 38000 | 37950 | 1119 |
| 243 | 20240325 | 144800 | 61567680100 | 38000 | 38000 | 38000 | 37950 | 1428 |
| 244 | 20240325 | 144700 | 61513460650 | 38000 | 37900 | 38000 | 37900 | 1500 |
| 245 | 20240325 | 144600 | 61456517250 | 37950 | 38000 | 38000 | 37900 | 4981 |
| 246 | 20240325 | 144500 | 61267480050 | 37950 | 37950 | 38000 | 37950 | 2204 |
| 247 | 20240325 | 144400 | 61183762850 | 37950 | 37950 | 38000 | 37900 | 2974 |
| 248 | 20240325 | 144300 | 61070872250 | 37950 | 37900 | 37950 | 37850 | 2225 |
| 249 | 20240325 | 144200 | 60986499350 | 37900 | 37900 | 37900 | 37850 | 748 |
| 250 | 20240325 | 144100 | 60958154100 | 37900 | 37850 | 37900 | 37850 | 1334 |
| 251 | 20240325 | 144000 | 60907620250 | 37850 | 37900 | 37950 | 37850 | 1600 |
| 252 | 20240325 | 143900 | 60846992200 | 37900 | 37900 | 37950 | 37850 | 2716 |
| 253 | 20240325 | 143800 | 60744050800 | 37900 | 37950 | 37950 | 37850 | 1645 |
| 254 | 20240325 | 143700 | 60681646850 | 37900 | 37950 | 37950 | 37850 | 5915 |
| 255 | 20240325 | 143600 | 60457475000 | 37950 | 37900 | 37950 | 37900 | 1159 |
| 256 | 20240325 | 143500 | 60413510800 | 37900 | 37950 | 37950 | 37900 | 1358 |
| 257 | 20240325 | 143400 | 60361999200 | 37950 | 37950 | 37950 | 37900 | 1695 |
| 258 | 20240325 | 143300 | 60297731750 | 37900 | 37900 | 37950 | 37900 | 1075 |
| 259 | 20240325 | 143200 | 60256963400 | 37950 | 38000 | 38000 | 37900 | 3735 |
| 260 | 20240325 | 143100 | 60115200250 | 38000 | 38000 | 38050 | 37950 | 4155 |
| 261 | 20240325 | 143000 | 59957314100 | 38050 | 38050 | 38050 | 38000 | 4563 |
| 262 | 20240325 | 142900 | 59783836250 | 38000 | 38000 | 38050 | 38000 | 1083 |
| 263 | 20240325 | 142800 | 59742666200 | 38050 | 38000 | 38050 | 38000 | 2215 |
| 264 | 20240325 | 142700 | 59658474050 | 38050 | 38050 | 38050 | 38000 | 1191 |
| 265 | 20240325 | 142600 | 59613165650 | 38000 | 38000 | 38050 | 37950 | 8771 |
| 266 | 20240325 | 142500 | 59279787100 | 37950 | 37900 | 38000 | 37900 | 3589 |
| 267 | 20240325 | 142400 | 59143597750 | 37950 | 37950 | 37950 | 37900 | 658 |
| 268 | 20240325 | 142300 | 59118640500 | 37900 | 37850 | 37950 | 37850 | 772 |
| 269 | 20240325 | 142200 | 59089366500 | 37850 | 37900 | 37900 | 37850 | 1443 |
| 270 | 20240325 | 142100 | 59034684500 | 37850 | 37850 | 37900 | 37800 | 1327 |
| 271 | 20240325 | 142000 | 58984455450 | 37850 | 37950 | 37950 | 37850 | 2067 |
| 272 | 20240325 | 141900 | 58906083950 | 37900 | 37950 | 37950 | 37900 | 2604 |
| 273 | 20240325 | 141800 | 58807299650 | 37900 | 37900 | 37950 | 37850 | 878 |
| 274 | 20240325 | 141700 | 58773993050 | 37850 | 37800 | 37950 | 37700 | 11944 |
| 275 | 20240325 | 141600 | 58321894550 | 37800 | 37750 | 37800 | 37700 | 874 |
| 276 | 20240325 | 141500 | 58288886500 | 37750 | 37800 | 37800 | 37700 | 1478 |
| 277 | 20240325 | 141400 | 58233040400 | 37800 | 37750 | 37800 | 37700 | 500 |
| 278 | 20240325 | 141300 | 58214169700 | 37700 | 37750 | 37800 | 37700 | 900 |
| 279 | 20240325 | 141200 | 58180187950 | 37700 | 37750 | 37750 | 37700 | 1865 |
| 280 | 20240325 | 141100 | 58109845150 | 37700 | 37700 | 37750 | 37700 | 651 |
| 281 | 20240325 | 141000 | 58085283650 | 37700 | 37650 | 37700 | 37600 | 2029 |
| 282 | 20240325 | 140900 | 58008921450 | 37600 | 37650 | 37650 | 37600 | 5364 |
| 283 | 20240325 | 140800 | 57807014150 | 37650 | 37600 | 37650 | 37600 | 826 |
| 284 | 20240325 | 140700 | 57775923400 | 37600 | 37600 | 37650 | 37600 | 2331 |
| 285 | 20240325 | 140600 | 57688249900 | 37650 | 37650 | 37700 | 37600 | 4938 |
| 286 | 20240325 | 140500 | 57502386450 | 37650 | 37700 | 37700 | 37650 | 1731 |
| 287 | 20240325 | 140400 | 57437184050 | 37700 | 37700 | 37750 | 37700 | 3684 |
| 288 | 20240325 | 140300 | 57298283800 | 37750 | 37800 | 37800 | 37700 | 3560 |
| 289 | 20240325 | 140200 | 57163876950 | 37800 | 37750 | 37850 | 37750 | 1356 |
| 290 | 20240325 | 140100 | 57112614650 | 37800 | 37800 | 37850 | 37750 | 773 |
| 291 | 20240325 | 140000 | 57083406000 | 37800 | 37750 | 37850 | 37750 | 905 |
| 292 | 20240325 | 135900 | 57049190450 | 37800 | 37750 | 37800 | 37750 | 2286 |
| 293 | 20240325 | 135800 | 56962821900 | 37800 | 37800 | 37850 | 37750 | 1346 |
| 294 | 20240325 | 135700 | 56911962000 | 37750 | 37750 | 37800 | 37750 | 716 |
| 295 | 20240325 | 135600 | 56884911000 | 37800 | 37800 | 37800 | 37750 | 709 |
| 296 | 20240325 | 135500 | 56858123000 | 37750 | 37850 | 37850 | 37750 | 2461 |
| 297 | 20240325 | 135400 | 56765070500 | 37800 | 37850 | 37850 | 37800 | 564 |
| 298 | 20240325 | 135300 | 56743748050 | 37800 | 37850 | 37850 | 37800 | 1639 |
| 299 | 20240325 | 135200 | 56681738350 | 37850 | 37800 | 37850 | 37750 | 3155 |
| 300 | 20240325 | 135100 | 56562486500 | 37750 | 37750 | 37800 | 37750 | 598 |
| 301 | 20240325 | 135000 | 56539902000 | 37800 | 37750 | 37800 | 37750 | 1729 |
| 302 | 20240325 | 134900 | 56474605950 | 37750 | 37700 | 37750 | 37700 | 1468 |
| 303 | 20240325 | 134800 | 56419228550 | 37700 | 37700 | 37750 | 37700 | 846 |
| 304 | 20240325 | 134700 | 56387318000 | 37700 | 37700 | 37750 | 37700 | 975 |
| 305 | 20240325 | 134600 | 56350540150 | 37700 | 37750 | 37750 | 37700 | 1312 |
| 306 | 20240325 | 134500 | 56301025150 | 37800 | 37800 | 37800 | 37750 | 2017 |
| 307 | 20240325 | 134400 | 56224850550 | 37800 | 37800 | 37800 | 37750 | 1693 |
| 308 | 20240325 | 134300 | 56160866550 | 37750 | 37750 | 37800 | 37750 | 1034 |
| 309 | 20240325 | 134200 | 56121804800 | 37800 | 37700 | 37800 | 37700 | 1622 |
| 310 | 20240325 | 134100 | 56060603800 | 37700 | 37750 | 37750 | 37700 | 574 |
| 311 | 20240325 | 134000 | 56038943100 | 37750 | 37750 | 37750 | 37700 | 1002 |
| 312 | 20240325 | 133900 | 56001125550 | 37750 | 37800 | 37800 | 37700 | 1595 |
| 313 | 20240325 | 133800 | 55940889850 | 37800 | 37750 | 37800 | 37750 | 767 |
| 314 | 20240325 | 133700 | 55911920100 | 37750 | 37800 | 37800 | 37750 | 879 |
| 315 | 20240325 | 133600 | 55878708150 | 37800 | 37700 | 37800 | 37700 | 4103 |
| 316 | 20240325 | 133500 | 55723793350 | 37700 | 37750 | 37750 | 37700 | 2774 |
| 317 | 20240325 | 133400 | 55619189250 | 37750 | 37700 | 37750 | 37700 | 737 |
| 318 | 20240325 | 133300 | 55591378500 | 37700 | 37650 | 37700 | 37650 | 2509 |
| 319 | 20240325 | 133200 | 55496799800 | 37700 | 37650 | 37700 | 37600 | 3240 |
| 320 | 20240325 | 133100 | 55374808700 | 37650 | 37550 | 37650 | 37550 | 2575 |
| 321 | 20240325 | 133000 | 55277984750 | 37600 | 37550 | 37600 | 37500 | 2996 |
| 322 | 20240325 | 132900 | 55165474200 | 37550 | 37550 | 37600 | 37500 | 22009 |
| 323 | 20240325 | 132800 | 54339165800 | 37600 | 37600 | 37650 | 37550 | 4821 |
| 324 | 20240325 | 132700 | 54158074700 | 37600 | 37600 | 37650 | 37550 | 9537 |
| 325 | 20240325 | 132600 | 53799470600 | 37600 | 37650 | 37650 | 37600 | 3397 |
| 326 | 20240325 | 132500 | 53671715500 | 37650 | 37650 | 37650 | 37600 | 3601 |
| 327 | 20240325 | 132400 | 53536291050 | 37600 | 37700 | 37700 | 37600 | 6091 |
| 328 | 20240325 | 132300 | 53307113450 | 37700 | 37700 | 37700 | 37650 | 3159 |
| 329 | 20240325 | 132200 | 53188098700 | 37650 | 37750 | 37750 | 37650 | 4084 |
| 330 | 20240325 | 132100 | 53034117300 | 37750 | 37650 | 37750 | 37600 | 5278 |
| 331 | 20240325 | 132000 | 52835388450 | 37650 | 37600 | 37650 | 37600 | 5854 |
| 332 | 20240325 | 131900 | 52615210000 | 37600 | 37650 | 37700 | 37600 | 15523 |
| 333 | 20240325 | 131800 | 52030841900 | 37700 | 37700 | 37750 | 37650 | 11727 |
| 334 | 20240325 | 131700 | 51589053300 | 37650 | 37850 | 37900 | 37650 | 58315 |
| 335 | 20240325 | 131600 | 49386111000 | 37850 | 37850 | 37900 | 37850 | 3933 |
| 336 | 20240325 | 131500 | 49237229200 | 37850 | 37950 | 37950 | 37850 | 908 |
| 337 | 20240325 | 131400 | 49202810900 | 37900 | 37900 | 37950 | 37850 | 1660 |
| 338 | 20240325 | 131300 | 49139875900 | 37900 | 38000 | 38000 | 37900 | 1478 |
| 339 | 20240325 | 131200 | 49083824650 | 37900 | 37950 | 38000 | 37900 | 16918 |
| 340 | 20240325 | 131100 | 48442243400 | 38000 | 38000 | 38000 | 37950 | 1329 |
| 341 | 20240325 | 131000 | 48391775550 | 38000 | 37950 | 38000 | 37950 | 766 |
| 342 | 20240325 | 130900 | 48362680900 | 38000 | 38000 | 38000 | 37950 | 985 |
| 343 | 20240325 | 130800 | 48325260500 | 38000 | 38000 | 38000 | 37950 | 1186 |
| 344 | 20240325 | 130700 | 48280195550 | 38000 | 38000 | 38000 | 37950 | 1181 |
| 345 | 20240325 | 130600 | 48235349800 | 37950 | 38000 | 38000 | 37950 | 1864 |
| 346 | 20240325 | 130500 | 48164585700 | 38000 | 37950 | 38000 | 37950 | 867 |
| 347 | 20240325 | 130400 | 48131643700 | 37950 | 38000 | 38000 | 37950 | 1140 |
| 348 | 20240325 | 130300 | 48088355050 | 37950 | 38000 | 38000 | 37950 | 2375 |
| 349 | 20240325 | 130200 | 47998188450 | 37950 | 38000 | 38000 | 37950 | 1874 |
| 350 | 20240325 | 130100 | 47927038400 | 37950 | 38000 | 38000 | 37950 | 885 |
| 351 | 20240325 | 130000 | 47893434800 | 38000 | 37950 | 38000 | 37950 | 3410 |
| 352 | 20240325 | 125900 | 47764001800 | 37950 | 38000 | 38000 | 37950 | 1494 |
| 353 | 20240325 | 125800 | 47707274000 | 38000 | 37950 | 38000 | 37950 | 884 |
| 354 | 20240325 | 125700 | 47673700150 | 38000 | 38000 | 38000 | 37950 | 816 |
| 355 | 20240325 | 125600 | 47642699600 | 38000 | 37950 | 38000 | 37950 | 1731 |
| 356 | 20240325 | 125500 | 47576974950 | 38000 | 37950 | 38000 | 37950 | 3208 |
| 357 | 20240325 | 125400 | 47455097850 | 37950 | 37950 | 38000 | 37950 | 328 |
| 358 | 20240325 | 125300 | 47442641000 | 37950 | 38000 | 38000 | 37950 | 2101 |
| 359 | 20240325 | 125200 | 47362856450 | 38000 | 38000 | 38000 | 37950 | 3921 |
| 360 | 20240325 | 125100 | 47213863600 | 38000 | 37900 | 38000 | 37900 | 373 |
| 361 | 20240325 | 125000 | 47199708100 | 37900 | 37950 | 37950 | 37900 | 996 |
| 362 | 20240325 | 124900 | 47161919500 | 37950 | 37950 | 37950 | 37900 | 2005 |
| 363 | 20240325 | 124800 | 47085865100 | 37950 | 38000 | 38000 | 37900 | 1298 |
| 364 | 20240325 | 124700 | 47036583200 | 37950 | 37950 | 38000 | 37900 | 1480 |
| 365 | 20240325 | 124600 | 46980401050 | 37900 | 37900 | 37950 | 37900 | 1597 |
| 366 | 20240325 | 124500 | 46919813150 | 37900 | 37950 | 37950 | 37900 | 2023 |
| 367 | 20240325 | 124400 | 46843098400 | 37950 | 37950 | 37950 | 37900 | 288 |
| 368 | 20240325 | 124300 | 46832171500 | 37900 | 37950 | 38000 | 37900 | 749 |
| 369 | 20240325 | 124200 | 46803751000 | 37950 | 37950 | 38000 | 37950 | 1276 |
| 370 | 20240325 | 124100 | 46755306150 | 38000 | 37950 | 38000 | 37900 | 1052 |
| 371 | 20240325 | 124000 | 46715354800 | 37950 | 37950 | 38000 | 37900 | 1552 |
| 372 | 20240325 | 123900 | 46656448350 | 37950 | 37950 | 37950 | 37900 | 6919 |
| 373 | 20240325 | 123800 | 46393928450 | 37950 | 37950 | 37950 | 37900 | 3496 |
| 374 | 20240325 | 123700 | 46261408050 | 37950 | 37900 | 37950 | 37900 | 1098 |
| 375 | 20240325 | 123600 | 46219774750 | 37900 | 37900 | 37950 | 37900 | 3091 |
| 376 | 20240325 | 123500 | 46102603550 | 37900 | 37950 | 38000 | 37900 | 2382 |
| 377 | 20240325 | 123400 | 46012238950 | 38000 | 37950 | 38000 | 37950 | 1354 |
| 378 | 20240325 | 123300 | 45960843600 | 38000 | 37950 | 38000 | 37900 | 1782 |
| 379 | 20240325 | 123200 | 45893210600 | 37950 | 37950 | 37950 | 37900 | 1160 |
| 380 | 20240325 | 123100 | 45849210450 | 37900 | 37950 | 38000 | 37900 | 6926 |
| 381 | 20240325 | 123000 | 45586363650 | 37950 | 37950 | 38000 | 37950 | 1434 |
| 382 | 20240325 | 122900 | 45531909200 | 37950 | 37950 | 38000 | 37950 | 1620 |
| 383 | 20240325 | 122800 | 45470374500 | 38000 | 38000 | 38000 | 37950 | 659 |
| 384 | 20240325 | 122700 | 45445340800 | 38000 | 38000 | 38000 | 37950 | 848 |
| 385 | 20240325 | 122600 | 45413124100 | 37950 | 37950 | 38000 | 37950 | 1100 |
| 386 | 20240325 | 122500 | 45371355850 | 37950 | 37950 | 38000 | 37950 | 700 |
| 387 | 20240325 | 122400 | 45344769000 | 37950 | 37950 | 38000 | 37950 | 1089 |
| 388 | 20240325 | 122300 | 45303434300 | 37950 | 38000 | 38000 | 37950 | 1411 |
| 389 | 20240325 | 122200 | 45249848400 | 38000 | 38000 | 38000 | 37950 | 3224 |
| 390 | 20240325 | 122100 | 45127474550 | 37950 | 37950 | 38000 | 37950 | 425 |
| 391 | 20240325 | 122000 | 45111338650 | 38000 | 38000 | 38000 | 37950 | 793 |
| 392 | 20240325 | 121900 | 45081208700 | 37950 | 37950 | 38000 | 37950 | 609 |
| 393 | 20240325 | 121800 | 45058075800 | 37950 | 37950 | 38000 | 37950 | 516 |
| 394 | 20240325 | 121700 | 45038476300 | 37950 | 37950 | 38000 | 37950 | 766 |
| 395 | 20240325 | 121600 | 45009396550 | 37950 | 37950 | 38000 | 37950 | 1124 |
| 396 | 20240325 | 121500 | 44966723000 | 38000 | 37950 | 38000 | 37950 | 1984 |
| 397 | 20240325 | 121400 | 44891404150 | 38000 | 38000 | 38000 | 37950 | 1730 |
| 398 | 20240325 | 121300 | 44825733400 | 37950 | 37950 | 38000 | 37950 | 1009 |
| 399 | 20240325 | 121200 | 44787400000 | 38000 | 38000 | 38000 | 37950 | 1057 |
| 400 | 20240325 | 121100 | 44747241150 | 37950 | 38000 | 38050 | 37950 | 2997 |
| 401 | 20240325 | 121000 | 44633427000 | 38050 | 38000 | 38050 | 38000 | 992 |
| 402 | 20240325 | 120900 | 44595706950 | 38050 | 38000 | 38050 | 38000 | 964 |
| 403 | 20240325 | 120800 | 44559058100 | 38000 | 38050 | 38050 | 38000 | 767 |
| 404 | 20240325 | 120700 | 44529897600 | 38050 | 38000 | 38050 | 38000 | 543 |
| 405 | 20240325 | 120600 | 44509249500 | 38000 | 38050 | 38050 | 38000 | 673 |
| 406 | 20240325 | 120500 | 44483644550 | 38000 | 38000 | 38050 | 38000 | 890 |
| 407 | 20240325 | 120400 | 44449804550 | 38050 | 38000 | 38050 | 38000 | 781 |
| 408 | 20240325 | 120300 | 44420101800 | 38000 | 38000 | 38050 | 38000 | 743 |
| 409 | 20240325 | 120200 | 44391841550 | 38000 | 38000 | 38050 | 38000 | 399 |
| 410 | 20240325 | 120100 | 44376662100 | 38050 | 38050 | 38050 | 38000 | 666 |
| 411 | 20240325 | 120000 | 44351330700 | 38050 | 38000 | 38050 | 38000 | 660 |
| 412 | 20240325 | 115900 | 44326227600 | 38050 | 38000 | 38050 | 38000 | 2620 |
| 413 | 20240325 | 115800 | 44226577900 | 38000 | 38000 | 38050 | 37950 | 832 |
| 414 | 20240325 | 115700 | 44194956000 | 38000 | 38000 | 38000 | 37950 | 944 |
| 415 | 20240325 | 115600 | 44159090650 | 37950 | 38000 | 38000 | 37950 | 858 |
| 416 | 20240325 | 115500 | 44126504750 | 37950 | 37950 | 38000 | 37950 | 1193 |
| 417 | 20240325 | 115400 | 44081176150 | 37950 | 38000 | 38000 | 37950 | 3013 |
| 418 | 20240325 | 115300 | 43966812900 | 37950 | 37950 | 38000 | 37950 | 1329 |
| 419 | 20240325 | 115200 | 43916345500 | 37950 | 37950 | 38000 | 37950 | 706 |
| 420 | 20240325 | 115100 | 43889528600 | 38000 | 37950 | 38000 | 37950 | 723 |
| 421 | 20240325 | 115000 | 43862069000 | 37950 | 38000 | 38000 | 37950 | 1403 |
| 422 | 20240325 | 114900 | 43808797550 | 38000 | 38000 | 38050 | 37950 | 377 |
| 423 | 20240325 | 114800 | 43794469750 | 38000 | 38000 | 38050 | 37950 | 1143 |
| 424 | 20240325 | 114700 | 43751016500 | 38000 | 38000 | 38100 | 38000 | 2551 |
| 425 | 20240325 | 114600 | 43653994800 | 38000 | 38050 | 38050 | 38000 | 688 |
| 426 | 20240325 | 114500 | 43627822650 | 38050 | 38000 | 38050 | 38000 | 4143 |
| 427 | 20240325 | 114400 | 43470376650 | 38000 | 38000 | 38050 | 38000 | 1607 |
| 428 | 20240325 | 114300 | 43409270900 | 38000 | 38050 | 38050 | 38000 | 765 |
| 429 | 20240325 | 114200 | 43380176150 | 38000 | 38000 | 38050 | 38000 | 1045 |
| 430 | 20240325 | 114100 | 43340453850 | 38050 | 38050 | 38050 | 38000 | 940 |
| 431 | 20240325 | 114000 | 43304707350 | 38050 | 38050 | 38050 | 38000 | 1257 |
| 432 | 20240325 | 113900 | 43256884850 | 38100 | 38100 | 38100 | 38050 | 1705 |
| 433 | 20240325 | 113800 | 43191984100 | 38100 | 38100 | 38100 | 38050 | 1962 |
| 434 | 20240325 | 113700 | 43117286250 | 38100 | 38100 | 38150 | 38100 | 2412 |
| 435 | 20240325 | 113600 | 43025333050 | 38100 | 38050 | 38150 | 38050 | 2597 |
| 436 | 20240325 | 113500 | 42926479650 | 38050 | 38100 | 38150 | 38050 | 2908 |
| 437 | 20240325 | 113400 | 42815634850 | 38100 | 38150 | 38150 | 38100 | 946 |
| 438 | 20240325 | 113300 | 42779564450 | 38150 | 38150 | 38200 | 38100 | 754 |
| 439 | 20240325 | 113200 | 42750804800 | 38150 | 38150 | 38200 | 38100 | 748 |
| 440 | 20240325 | 113100 | 42722266750 | 38150 | 38150 | 38200 | 38100 | 809 |
| 441 | 20240325 | 113000 | 42691380700 | 38200 | 38150 | 38200 | 38100 | 1751 |
| 442 | 20240325 | 112900 | 42624545750 | 38150 | 38100 | 38200 | 38050 | 6451 |
| 443 | 20240325 | 112800 | 42378546400 | 38100 | 38100 | 38100 | 38050 | 1916 |
| 444 | 20240325 | 112700 | 42305560850 | 38150 | 38100 | 38150 | 38100 | 1722 |
| 445 | 20240325 | 112600 | 42239929000 | 38100 | 38100 | 38150 | 38100 | 856 |
| 446 | 20240325 | 112500 | 42207288900 | 38100 | 38150 | 38150 | 38100 | 1130 |
| 447 | 20240325 | 112400 | 42164194950 | 38100 | 38150 | 38150 | 38100 | 831 |
| 448 | 20240325 | 112300 | 42132507950 | 38150 | 38100 | 38150 | 38100 | 2332 |
| 449 | 20240325 | 112200 | 42043596850 | 38100 | 38100 | 38150 | 38100 | 872 |
| 450 | 20240325 | 112100 | 42010367650 | 38100 | 38100 | 38150 | 38100 | 1305 |
| 451 | 20240325 | 112000 | 41960597700 | 38100 | 38100 | 38150 | 38100 | 1102 |
| 452 | 20240325 | 111900 | 41918570000 | 38150 | 38200 | 38200 | 38100 | 495 |
| 453 | 20240325 | 111800 | 41899685950 | 38200 | 38150 | 38200 | 38150 | 5574 |
| 454 | 20240325 | 111700 | 41686921900 | 38200 | 38150 | 38200 | 38150 | 1605 |
| 455 | 20240325 | 111600 | 41625630450 | 38150 | 38200 | 38200 | 38150 | 2725 |
| 456 | 20240325 | 111500 | 41521557550 | 38150 | 38150 | 38200 | 38100 | 2719 |
| 457 | 20240325 | 111400 | 41417807050 | 38150 | 38100 | 38150 | 38100 | 1813 |
| 458 | 20240325 | 111300 | 41348666500 | 38100 | 38150 | 38150 | 38100 | 2224 |
| 459 | 20240325 | 111200 | 41263827350 | 38100 | 38100 | 38150 | 38050 | 1076 |
| 460 | 20240325 | 111100 | 41222818450 | 38100 | 38150 | 38150 | 38100 | 1932 |
| 461 | 20240325 | 111000 | 41149151050 | 38100 | 38150 | 38200 | 38050 | 4045 |
| 462 | 20240325 | 110900 | 40994760200 | 38050 | 38100 | 38200 | 38050 | 8110 |
| 463 | 20240325 | 110800 | 40685596850 | 38100 | 38000 | 38100 | 38000 | 1144 |
| 464 | 20240325 | 110700 | 40642036000 | 38050 | 38050 | 38100 | 38050 | 2070 |
| 465 | 20240325 | 110600 | 40563255600 | 38100 | 38050 | 38100 | 38000 | 1653 |
| 466 | 20240325 | 110500 | 40500359650 | 38000 | 38000 | 38050 | 38000 | 1017 |
| 467 | 20240325 | 110400 | 40461683600 | 38000 | 38000 | 38050 | 38000 | 505 |
| 468 | 20240325 | 110300 | 40442485650 | 38000 | 38000 | 38050 | 38000 | 1175 |
| 469 | 20240325 | 110200 | 40397814900 | 38000 | 38050 | 38050 | 38000 | 4686 |
| 470 | 20240325 | 110100 | 40219707050 | 38050 | 38050 | 38050 | 38000 | 793 |
| 471 | 20240325 | 110000 | 40189535250 | 38000 | 38000 | 38050 | 38000 | 972 |
| 472 | 20240325 | 105900 | 40152556350 | 38000 | 38000 | 38050 | 38000 | 1233 |
| 473 | 20240325 | 105800 | 40105670350 | 38000 | 38000 | 38050 | 38000 | 1318 |
| 474 | 20240325 | 105700 | 40055533600 | 38050 | 37950 | 38050 | 37950 | 844 |
| 475 | 20240325 | 105600 | 40023451050 | 38000 | 38000 | 38000 | 37950 | 1181 |
| 476 | 20240325 | 105500 | 39978589000 | 37950 | 38050 | 38050 | 37950 | 3328 |
| 477 | 20240325 | 105400 | 39852233200 | 38000 | 38000 | 38050 | 38000 | 1219 |
| 478 | 20240325 | 105300 | 39805886200 | 38000 | 37950 | 38050 | 37950 | 1358 |
| 479 | 20240325 | 105200 | 39754256150 | 38000 | 38000 | 38050 | 37950 | 2798 |
| 480 | 20240325 | 105100 | 39647905800 | 38000 | 38050 | 38050 | 38000 | 1426 |
| 481 | 20240325 | 105000 | 39593694500 | 38050 | 38000 | 38050 | 38000 | 1005 |
| 482 | 20240325 | 104900 | 39555477850 | 38050 | 38050 | 38050 | 38000 | 939 |
| 483 | 20240325 | 104800 | 39519771350 | 38050 | 38050 | 38050 | 38000 | 725 |
| 484 | 20240325 | 104700 | 39492207800 | 38000 | 38000 | 38050 | 38000 | 923 |
| 485 | 20240325 | 104600 | 39457112600 | 38000 | 38000 | 38050 | 38000 | 1726 |
| 486 | 20240325 | 104500 | 39391479900 | 38000 | 38000 | 38050 | 38000 | 835 |
| 487 | 20240325 | 104400 | 39359731500 | 38000 | 38050 | 38100 | 38000 | 987 |
| 488 | 20240325 | 104300 | 39322176900 | 38100 | 38100 | 38100 | 38000 | 865 |
| 489 | 20240325 | 104200 | 39289241800 | 38050 | 38100 | 38100 | 38000 | 2631 |
| 490 | 20240325 | 104100 | 39189051500 | 38100 | 38050 | 38100 | 38000 | 1266 |
| 491 | 20240325 | 104000 | 39140868350 | 38050 | 38050 | 38100 | 38000 | 1978 |
| 492 | 20240325 | 103900 | 39065645850 | 38050 | 38000 | 38050 | 38000 | 1580 |
| 493 | 20240325 | 103800 | 39005548900 | 38000 | 38050 | 38100 | 38000 | 1819 |
| 494 | 20240325 | 103700 | 38936333100 | 38050 | 38000 | 38050 | 37950 | 1796 |
| 495 | 20240325 | 103600 | 38868065250 | 38050 | 37850 | 38100 | 37850 | 9047 |
| 496 | 20240325 | 103500 | 38524489400 | 37900 | 37950 | 37950 | 37900 | 3429 |
| 497 | 20240325 | 103400 | 38394517850 | 37900 | 37900 | 37950 | 37900 | 1753 |
| 498 | 20240325 | 103300 | 38328073550 | 37900 | 37900 | 37950 | 37900 | 1580 |
| 499 | 20240325 | 103200 | 38268154800 | 37950 | 37850 | 37950 | 37850 | 1898 |
| 500 | 20240325 | 103100 | 38196163600 | 37850 | 37850 | 37950 | 37850 | 2632 |
| 501 | 20240325 | 103000 | 38096480100 | 37850 | 37900 | 37950 | 37850 | 3924 |
| 502 | 20240325 | 102900 | 37947815850 | 37850 | 37900 | 37950 | 37850 | 2596 |
| 503 | 20240325 | 102800 | 37849461100 | 37900 | 37900 | 37950 | 37900 | 908 |
| 504 | 20240325 | 102700 | 37815026700 | 37950 | 37950 | 38000 | 37900 | 2098 |
| 505 | 20240325 | 102600 | 37735411350 | 37950 | 37900 | 37950 | 37850 | 4764 |
| 506 | 20240325 | 102500 | 37554898500 | 37900 | 37900 | 37950 | 37850 | 2626 |
| 507 | 20240325 | 102400 | 37455390850 | 37900 | 37900 | 37950 | 37900 | 6360 |
| 508 | 20240325 | 102300 | 37214193150 | 37950 | 37900 | 37950 | 37900 | 1413 |
| 509 | 20240325 | 102200 | 37160580650 | 37950 | 38050 | 38050 | 37900 | 3222 |
| 510 | 20240325 | 102100 | 37038223600 | 38000 | 38050 | 38050 | 38000 | 1439 |
| 511 | 20240325 | 102000 | 36983514600 | 38050 | 37950 | 38050 | 37900 | 3200 |
| 512 | 20240325 | 101900 | 36861975950 | 37950 | 38000 | 38000 | 37900 | 4361 |
| 513 | 20240325 | 101800 | 36696478350 | 37950 | 38000 | 38050 | 37950 | 5893 |
| 514 | 20240325 | 101700 | 36472536250 | 38000 | 38000 | 38050 | 38000 | 2431 |
| 515 | 20240325 | 101600 | 36380106150 | 38000 | 38000 | 38050 | 38000 | 1643 |
| 516 | 20240325 | 101500 | 36317628550 | 38000 | 38050 | 38100 | 38000 | 1605 |
| 517 | 20240325 | 101400 | 36256587550 | 38100 | 38050 | 38100 | 38050 | 1774 |
| 518 | 20240325 | 101300 | 36189043850 | 38050 | 38050 | 38100 | 38050 | 2090 |
| 519 | 20240325 | 101200 | 36109490200 | 38050 | 38150 | 38150 | 38050 | 1455 |
| 520 | 20240325 | 101100 | 36054033900 | 38200 | 37950 | 38250 | 37900 | 23020 |
| 521 | 20240325 | 101000 | 35176142550 | 37950 | 37950 | 37950 | 37900 | 1461 |
| 522 | 20240325 | 100900 | 35120714150 | 37950 | 37900 | 37950 | 37900 | 1356 |
| 523 | 20240325 | 100800 | 35069292600 | 37950 | 37900 | 37950 | 37850 | 2358 |
| 524 | 20240325 | 100700 | 34979969200 | 37900 | 37800 | 37900 | 37800 | 3942 |
| 525 | 20240325 | 100600 | 34830789400 | 37800 | 37850 | 37900 | 37800 | 7238 |
| 526 | 20240325 | 100500 | 34556961600 | 37800 | 37800 | 37850 | 37800 | 3769 |
| 527 | 20240325 | 100400 | 34414386950 | 37800 | 37850 | 37900 | 37800 | 5545 |
| 528 | 20240325 | 100300 | 34204646700 | 37800 | 38000 | 38000 | 37800 | 21921 |
| 529 | 20240325 | 100200 | 33373738050 | 38000 | 38100 | 38150 | 37950 | 25833 |
| 530 | 20240325 | 100100 | 32391107400 | 38100 | 38050 | 38100 | 38050 | 2454 |
| 531 | 20240325 | 100000 | 32297651450 | 38050 | 38100 | 38150 | 38050 | 1535 |
| 532 | 20240325 | 095900 | 32239179650 | 38100 | 38100 | 38100 | 38050 | 7435 |
| 533 | 20240325 | 095800 | 31956063500 | 38100 | 38100 | 38150 | 38050 | 6096 |
| 534 | 20240325 | 095700 | 31723804700 | 38100 | 38100 | 38150 | 38100 | 3826 |
| 535 | 20240325 | 095600 | 31577981550 | 38150 | 38200 | 38200 | 38100 | 5191 |
| 536 | 20240325 | 095500 | 31379909900 | 38200 | 38250 | 38250 | 38200 | 3270 |
| 537 | 20240325 | 095400 | 31254982700 | 38200 | 38200 | 38250 | 38150 | 3871 |
| 538 | 20240325 | 095300 | 31107103850 | 38150 | 38200 | 38200 | 38150 | 4312 |
| 539 | 20240325 | 095200 | 30942410050 | 38200 | 38200 | 38250 | 38150 | 8340 |
| 540 | 20240325 | 095100 | 30623833250 | 38200 | 38350 | 38350 | 38200 | 11760 |
| 541 | 20240325 | 095000 | 30173784850 | 38350 | 38300 | 38400 | 38200 | 25219 |
| 542 | 20240325 | 094900 | 29206902500 | 38300 | 38200 | 38350 | 38200 | 29240 |
| 543 | 20240325 | 094800 | 28087748250 | 38250 | 38150 | 38250 | 38150 | 11715 |
| 544 | 20240325 | 094700 | 27640222650 | 38150 | 38150 | 38200 | 38150 | 2311 |
| 545 | 20240325 | 094600 | 27551985950 | 38150 | 38150 | 38200 | 38100 | 4954 |
| 546 | 20240325 | 094500 | 27362862500 | 38150 | 38100 | 38200 | 38100 | 4701 |
| 547 | 20240325 | 094400 | 27183553950 | 38100 | 38100 | 38150 | 38100 | 3530 |
| 548 | 20240325 | 094300 | 27049026050 | 38100 | 38100 | 38150 | 38050 | 4719 |
| 549 | 20240325 | 094200 | 26869245400 | 38100 | 38200 | 38200 | 38100 | 4247 |
| 550 | 20240325 | 094100 | 26707250950 | 38150 | 38050 | 38200 | 38000 | 21536 |
| 551 | 20240325 | 094000 | 25886136450 | 38050 | 38050 | 38050 | 38000 | 4730 |
| 552 | 20240325 | 093900 | 25706351950 | 38050 | 38100 | 38100 | 38050 | 3813 |
| 553 | 20240325 | 093800 | 25561214750 | 38100 | 37950 | 38150 | 37950 | 18613 |
| 554 | 20240325 | 093700 | 24852434300 | 38000 | 37950 | 38050 | 37950 | 3780 |
| 555 | 20240325 | 093600 | 24708872250 | 37950 | 38000 | 38050 | 37950 | 6214 |
| 556 | 20240325 | 093500 | 24472778950 | 38050 | 37850 | 38050 | 37850 | 11382 |
| 557 | 20240325 | 093400 | 24040840150 | 37850 | 37900 | 37950 | 37850 | 4816 |
| 558 | 20240325 | 093300 | 23858463300 | 37950 | 38100 | 38150 | 37900 | 13814 |
| 559 | 20240325 | 093200 | 23333619550 | 38100 | 38050 | 38150 | 38050 | 5951 |
| 560 | 20240325 | 093100 | 23106964050 | 38100 | 38150 | 38200 | 38100 | 5833 |
| 561 | 20240325 | 093000 | 22884614850 | 38150 | 38250 | 38250 | 38150 | 9533 |
| 562 | 20240325 | 092900 | 22520350300 | 38250 | 38250 | 38300 | 38200 | 14807 |
| 563 | 20240325 | 092800 | 21953860750 | 38300 | 38300 | 38300 | 38200 | 29118 |
| 564 | 20240325 | 092700 | 20839874800 | 38300 | 37950 | 38300 | 37950 | 31858 |
| 565 | 20240325 | 092600 | 19623498800 | 37950 | 37850 | 38000 | 37800 | 11284 |
| 566 | 20240325 | 092500 | 19196085900 | 37800 | 37800 | 37850 | 37750 | 7544 |
| 567 | 20240325 | 092400 | 18910898650 | 37800 | 37800 | 37850 | 37750 | 8318 |
| 568 | 20240325 | 092300 | 18596380050 | 37850 | 37850 | 37900 | 37800 | 5101 |
| 569 | 20240325 | 092200 | 18403309950 | 37900 | 38050 | 38050 | 37850 | 15033 |
| 570 | 20240325 | 092100 | 17832782450 | 38050 | 38150 | 38150 | 38050 | 10565 |
| 571 | 20240325 | 092000 | 17430378000 | 38150 | 38050 | 38150 | 38000 | 8366 |
| 572 | 20240325 | 091900 | 17111785050 | 38150 | 38100 | 38250 | 38050 | 25442 |
| 573 | 20240325 | 091800 | 16140940900 | 38050 | 38150 | 38150 | 38050 | 5365 |
| 574 | 20240325 | 091700 | 15936620700 | 38150 | 38150 | 38150 | 38100 | 11381 |
| 575 | 20240325 | 091600 | 15502689550 | 38150 | 38100 | 38200 | 38100 | 13584 |
| 576 | 20240325 | 091500 | 14984565800 | 38150 | 38050 | 38200 | 38000 | 28555 |
| 577 | 20240325 | 091400 | 13895891300 | 38050 | 37800 | 38050 | 37800 | 23018 |
| 578 | 20240325 | 091300 | 13021968850 | 37800 | 37650 | 37800 | 37650 | 7262 |
| 579 | 20240325 | 091200 | 12748184500 | 37700 | 37600 | 37700 | 37550 | 10094 |
| 580 | 20240325 | 091100 | 12368377900 | 37550 | 37600 | 37600 | 37500 | 21567 |
| 581 | 20240325 | 091000 | 11558992600 | 37650 | 37800 | 37800 | 37550 | 33497 |
| 582 | 20240325 | 090900 | 10297032900 | 37800 | 37750 | 37800 | 37650 | 8689 |
| 583 | 20240325 | 090800 | 9969142500 | 37750 | 38000 | 38000 | 37700 | 28518 |
| 584 | 20240325 | 090700 | 8891437150 | 37950 | 37750 | 37950 | 37700 | 15775 |
| 585 | 20240325 | 090600 | 8295372500 | 37700 | 37800 | 37800 | 37700 | 13945 |
| 586 | 20240325 | 090500 | 7768956200 | 37850 | 37950 | 38050 | 37750 | 22021 |
| 587 | 20240325 | 090400 | 6934809400 | 37950 | 37850 | 38000 | 37850 | 12014 |
| 588 | 20240325 | 090300 | 6479160200 | 37850 | 38100 | 38200 | 37850 | 44381 |
| 589 | 20240325 | 090200 | 4792533750 | 38100 | 38200 | 38200 | 38100 | 17207 |
| 590 | 20240325 | 090100 | 4136017000 | 38200 | 38100 | 38250 | 38000 | 33802 |
| 591 | 20240325 | 090000 | 2846907750 | 38150 | 38300 | 38300 | 38050 | 74372 |