33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 185600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 3 | 20240325 | 185500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240325 | 185400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240325 | 185300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240325 | 185200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240325 | 185100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240325 | 185000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240325 | 184900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240325 | 184800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240325 | 184700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240325 | 184600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240325 | 184500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240325 | 184400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240325 | 184300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240325 | 184200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240325 | 184100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240325 | 184000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240325 | 183900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240325 | 183800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240325 | 183700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240325 | 183600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240325 | 183500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240325 | 183400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240325 | 183300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240325 | 183200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240325 | 183100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240325 | 183000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240325 | 182900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240325 | 182800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240325 | 182700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240325 | 182600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 33 | 20240325 | 182500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240325 | 182400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240325 | 182300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240325 | 182200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240325 | 182100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240325 | 182000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240325 | 181900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240325 | 181800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240325 | 181700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240325 | 181600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240325 | 181500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240325 | 181400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240325 | 181300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240325 | 181200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240325 | 181100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240325 | 181000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240325 | 180900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240325 | 180800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240325 | 180700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240325 | 180600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240325 | 180500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240325 | 180400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240325 | 180300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240325 | 180200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240325 | 180100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240325 | 180000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240325 | 175900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240325 | 175800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240325 | 175700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240325 | 175600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 63 | 20240325 | 175500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240325 | 175400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240325 | 175300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240325 | 175200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240325 | 175100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240325 | 175000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240325 | 174900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240325 | 174800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240325 | 174700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240325 | 174600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240325 | 174500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240325 | 174400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240325 | 174300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240325 | 174200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240325 | 174100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240325 | 174000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240325 | 173900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240325 | 173800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240325 | 173700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240325 | 173600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240325 | 173500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240325 | 173400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240325 | 173300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240325 | 173200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240325 | 173100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240325 | 173000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240325 | 172900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240325 | 172800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240325 | 172700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240325 | 172600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 93 | 20240325 | 172500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240325 | 172400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240325 | 172300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240325 | 172200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240325 | 172100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240325 | 172000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240325 | 171900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240325 | 171800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240325 | 171700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240325 | 171600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240325 | 171500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240325 | 171400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240325 | 171300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240325 | 171200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240325 | 171100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240325 | 171000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240325 | 170900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240325 | 170800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240325 | 170700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240325 | 170600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240325 | 170500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240325 | 170400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240325 | 170300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240325 | 170200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240325 | 170100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240325 | 170000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240325 | 165900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240325 | 165800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240325 | 165700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240325 | 165600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 123 | 20240325 | 165500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240325 | 165400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240325 | 165300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240325 | 165200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240325 | 165100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240325 | 165000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240325 | 164900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240325 | 164800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240325 | 164700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240325 | 164600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240325 | 164500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240325 | 164400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240325 | 164300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240325 | 164200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240325 | 164100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240325 | 164000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240325 | 163900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240325 | 163800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240325 | 163700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240325 | 163600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240325 | 163500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240325 | 163400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240325 | 163300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240325 | 163200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240325 | 163100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240325 | 163000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240325 | 162900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240325 | 162800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240325 | 162700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240325 | 162600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 153 | 20240325 | 162500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240325 | 162400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240325 | 162300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240325 | 162200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240325 | 162100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240325 | 162000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240325 | 161900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240325 | 161800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240325 | 161700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240325 | 161600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240325 | 161500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240325 | 161400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240325 | 161300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240325 | 161200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240325 | 161100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240325 | 161000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240325 | 160900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240325 | 160800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240325 | 160700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240325 | 160600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240325 | 160500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240325 | 160400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240325 | 160300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240325 | 160200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240325 | 160100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240325 | 160000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240325 | 155900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240325 | 155800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240325 | 155700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240325 | 155600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 183 | 20240325 | 155500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240325 | 155400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240325 | 155300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240325 | 155200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240325 | 155100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240325 | 155000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240325 | 154900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240325 | 154800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240325 | 154700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240325 | 154600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240325 | 154500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240325 | 154400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240325 | 154300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240325 | 154200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240325 | 154100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240325 | 154000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240325 | 153900 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240325 | 153800 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240325 | 153700 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240325 | 153600 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240325 | 153500 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240325 | 153400 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240325 | 153300 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240325 | 153200 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240325 | 153100 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240325 | 153000 | 78657670600 | 23300 | 23300 | 23300 | 23300 | 35825 |
| 209 | 20240325 | 152900 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240325 | 152800 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240325 | 152700 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240325 | 152600 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 213 | 20240325 | 152500 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240325 | 152400 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240325 | 152300 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240325 | 152200 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240325 | 152100 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240325 | 152000 | 77822948100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240325 | 151900 | 77822948100 | 23300 | 23250 | 23350 | 23200 | 16209 |
| 220 | 20240325 | 151800 | 77445938850 | 23300 | 23350 | 23400 | 23200 | 15131 |
| 221 | 20240325 | 151700 | 77093746200 | 23300 | 23400 | 23450 | 23300 | 28387 |
| 222 | 20240325 | 151600 | 76430094450 | 23450 | 23450 | 23450 | 23400 | 4291 |
| 223 | 20240325 | 151500 | 76329608300 | 23400 | 23450 | 23500 | 23400 | 7825 |
| 224 | 20240325 | 151400 | 76146099000 | 23450 | 23500 | 23500 | 23450 | 3324 |
| 225 | 20240325 | 151300 | 76068106600 | 23500 | 23600 | 23600 | 23450 | 13829 |
| 226 | 20240325 | 151200 | 75742854100 | 23600 | 23600 | 23600 | 23550 | 2372 |
| 227 | 20240325 | 151100 | 75686911900 | 23550 | 23600 | 23600 | 23550 | 2590 |
| 228 | 20240325 | 151000 | 75625819250 | 23550 | 23600 | 23650 | 23550 | 2658 |
| 229 | 20240325 | 150900 | 75563092700 | 23600 | 23600 | 23650 | 23550 | 2982 |
| 230 | 20240325 | 150800 | 75492718650 | 23600 | 23650 | 23650 | 23550 | 6671 |
| 231 | 20240325 | 150700 | 75335339600 | 23600 | 23650 | 23700 | 23600 | 5152 |
| 232 | 20240325 | 150600 | 75213539500 | 23650 | 23650 | 23700 | 23600 | 4197 |
| 233 | 20240325 | 150500 | 75114269600 | 23650 | 23600 | 23650 | 23600 | 3093 |
| 234 | 20240325 | 150400 | 75041133800 | 23600 | 23600 | 23650 | 23550 | 1661 |
| 235 | 20240325 | 150300 | 75001939300 | 23650 | 23650 | 23700 | 23550 | 8062 |
| 236 | 20240325 | 150200 | 74811362150 | 23650 | 23600 | 23650 | 23600 | 2743 |
| 237 | 20240325 | 150100 | 74746539700 | 23600 | 23550 | 23650 | 23550 | 6347 |
| 238 | 20240325 | 150000 | 74596752100 | 23550 | 23500 | 23600 | 23500 | 476 |
| 239 | 20240325 | 145900 | 74585540400 | 23550 | 23550 | 23550 | 23500 | 1743 |
| 240 | 20240325 | 145800 | 74544544900 | 23550 | 23550 | 23550 | 23500 | 901 |
| 241 | 20240325 | 145700 | 74523351950 | 23550 | 23600 | 23600 | 23550 | 1071 |
| 242 | 20240325 | 145600 | 74498126900 | 23600 | 23600 | 23600 | 23550 | 625 |
| 243 | 20240325 | 145500 | 74483398800 | 23550 | 23600 | 23600 | 23550 | 5252 |
| 244 | 20240325 | 145400 | 74359663300 | 23600 | 23600 | 23650 | 23550 | 4599 |
| 245 | 20240325 | 145300 | 74251117200 | 23600 | 23600 | 23600 | 23550 | 1766 |
| 246 | 20240325 | 145200 | 74209476800 | 23550 | 23550 | 23550 | 23500 | 1269 |
| 247 | 20240325 | 145100 | 74179596550 | 23550 | 23600 | 23600 | 23500 | 3016 |
| 248 | 20240325 | 145000 | 74108591600 | 23550 | 23550 | 23600 | 23500 | 2215 |
| 249 | 20240325 | 144900 | 74056429100 | 23550 | 23500 | 23550 | 23500 | 2517 |
| 250 | 20240325 | 144800 | 73997268900 | 23500 | 23500 | 23500 | 23450 | 2197 |
| 251 | 20240325 | 144700 | 73945640300 | 23500 | 23500 | 23550 | 23500 | 1176 |
| 252 | 20240325 | 144600 | 73918000800 | 23500 | 23500 | 23550 | 23500 | 246 |
| 253 | 20240325 | 144500 | 73912218750 | 23500 | 23500 | 23550 | 23500 | 168 |
| 254 | 20240325 | 144400 | 73908265350 | 23500 | 23550 | 23550 | 23500 | 1025 |
| 255 | 20240325 | 144300 | 73884149400 | 23500 | 23600 | 23600 | 23500 | 841 |
| 256 | 20240325 | 144200 | 73864365950 | 23550 | 23550 | 23600 | 23550 | 2524 |
| 257 | 20240325 | 144100 | 73804913550 | 23600 | 23600 | 23600 | 23550 | 756 |
| 258 | 20240325 | 144000 | 73787086600 | 23600 | 23600 | 23600 | 23550 | 534 |
| 259 | 20240325 | 143900 | 73774486550 | 23600 | 23500 | 23600 | 23500 | 827 |
| 260 | 20240325 | 143800 | 73754987550 | 23550 | 23500 | 23550 | 23500 | 5969 |
| 261 | 20240325 | 143700 | 73614664400 | 23500 | 23550 | 23600 | 23500 | 3957 |
| 262 | 20240325 | 143600 | 73521497200 | 23550 | 23600 | 23650 | 23550 | 2145 |
| 263 | 20240325 | 143500 | 73470881850 | 23650 | 23650 | 23650 | 23600 | 4368 |
| 264 | 20240325 | 143400 | 73367714400 | 23650 | 23700 | 23700 | 23600 | 4773 |
| 265 | 20240325 | 143300 | 73254912950 | 23700 | 23700 | 23750 | 23650 | 4124 |
| 266 | 20240325 | 143200 | 73157072600 | 23750 | 23750 | 23850 | 23600 | 17711 |
| 267 | 20240325 | 143100 | 72736190500 | 23750 | 23500 | 23750 | 23450 | 36424 |
| 268 | 20240325 | 143000 | 71874715200 | 23500 | 23500 | 23550 | 23500 | 766 |
| 269 | 20240325 | 142900 | 71856711800 | 23500 | 23550 | 23550 | 23450 | 1415 |
| 270 | 20240325 | 142800 | 71823455850 | 23500 | 23450 | 23500 | 23450 | 2033 |
| 271 | 20240325 | 142700 | 71775683400 | 23450 | 23500 | 23500 | 23450 | 577 |
| 272 | 20240325 | 142600 | 71762131200 | 23500 | 23400 | 23500 | 23400 | 2304 |
| 273 | 20240325 | 142500 | 71708050750 | 23400 | 23400 | 23450 | 23400 | 3303 |
| 274 | 20240325 | 142400 | 71630753250 | 23400 | 23400 | 23400 | 23350 | 694 |
| 275 | 20240325 | 142300 | 71614514150 | 23400 | 23400 | 23450 | 23350 | 2350 |
| 276 | 20240325 | 142200 | 71559537150 | 23400 | 23450 | 23500 | 23350 | 2185 |
| 277 | 20240325 | 142100 | 71508407150 | 23450 | 23500 | 23500 | 23450 | 1542 |
| 278 | 20240325 | 142000 | 71472246500 | 23500 | 23500 | 23500 | 23450 | 351 |
| 279 | 20240325 | 141900 | 71464008200 | 23450 | 23500 | 23550 | 23450 | 4876 |
| 280 | 20240325 | 141800 | 71349423800 | 23500 | 23400 | 23500 | 23400 | 4244 |
| 281 | 20240325 | 141700 | 71249721350 | 23450 | 23350 | 23450 | 23350 | 2996 |
| 282 | 20240325 | 141600 | 71179552650 | 23400 | 23350 | 23450 | 23350 | 3890 |
| 283 | 20240325 | 141500 | 71088532750 | 23400 | 23400 | 23400 | 23350 | 2089 |
| 284 | 20240325 | 141400 | 71039657800 | 23400 | 23450 | 23450 | 23400 | 3228 |
| 285 | 20240325 | 141300 | 70964112350 | 23450 | 23450 | 23500 | 23400 | 502 |
| 286 | 20240325 | 141200 | 70952335200 | 23450 | 23450 | 23450 | 23400 | 2933 |
| 287 | 20240325 | 141100 | 70883663300 | 23400 | 23350 | 23500 | 23300 | 3580 |
| 288 | 20240325 | 141000 | 70799868700 | 23350 | 23450 | 23450 | 23350 | 3466 |
| 289 | 20240325 | 140900 | 70718808350 | 23400 | 23400 | 23500 | 23350 | 5008 |
| 290 | 20240325 | 140800 | 70601569150 | 23350 | 23500 | 23550 | 23300 | 9265 |
| 291 | 20240325 | 140700 | 70384897800 | 23500 | 23550 | 23600 | 23300 | 77804 |
| 292 | 20240325 | 140600 | 68563078650 | 23550 | 23600 | 23600 | 23550 | 436 |
| 293 | 20240325 | 140500 | 68552794850 | 23600 | 23550 | 23600 | 23550 | 1091 |
| 294 | 20240325 | 140400 | 68527090000 | 23550 | 23600 | 23600 | 23550 | 608 |
| 295 | 20240325 | 140300 | 68512767950 | 23550 | 23550 | 23600 | 23550 | 823 |
| 296 | 20240325 | 140200 | 68493383800 | 23600 | 23550 | 23650 | 23550 | 1031 |
| 297 | 20240325 | 140100 | 68469042900 | 23550 | 23550 | 23600 | 23550 | 1100 |
| 298 | 20240325 | 140000 | 68443105800 | 23550 | 23550 | 23600 | 23550 | 824 |
| 299 | 20240325 | 135900 | 68423695200 | 23550 | 23550 | 23550 | 23550 | 1616 |
| 300 | 20240325 | 135800 | 68385638400 | 23600 | 23550 | 23600 | 23550 | 1632 |
| 301 | 20240325 | 135700 | 68347204650 | 23550 | 23550 | 23600 | 23500 | 8406 |
| 302 | 20240325 | 135600 | 68149267350 | 23550 | 23550 | 23600 | 23550 | 1738 |
| 303 | 20240325 | 135500 | 68108332450 | 23550 | 23550 | 23600 | 23550 | 3145 |
| 304 | 20240325 | 135400 | 68034224850 | 23600 | 23600 | 23650 | 23550 | 1145 |
| 305 | 20240325 | 135300 | 68007199950 | 23600 | 23650 | 23650 | 23600 | 1032 |
| 306 | 20240325 | 135200 | 67982830750 | 23650 | 23600 | 23650 | 23550 | 1713 |
| 307 | 20240325 | 135100 | 67942411400 | 23600 | 23600 | 23600 | 23550 | 1539 |
| 308 | 20240325 | 135000 | 67906144700 | 23600 | 23600 | 23600 | 23600 | 2020 |
| 309 | 20240325 | 134900 | 67858472700 | 23600 | 23600 | 23650 | 23600 | 1142 |
| 310 | 20240325 | 134800 | 67831521200 | 23600 | 23650 | 23700 | 23600 | 4808 |
| 311 | 20240325 | 134700 | 67717936500 | 23650 | 23700 | 23700 | 23600 | 5081 |
| 312 | 20240325 | 134600 | 67597963450 | 23650 | 23650 | 23700 | 23650 | 2349 |
| 313 | 20240325 | 134500 | 67542393500 | 23650 | 23700 | 23700 | 23650 | 2390 |
| 314 | 20240325 | 134400 | 67485860100 | 23750 | 23750 | 23750 | 23700 | 1328 |
| 315 | 20240325 | 134300 | 67454349500 | 23700 | 23750 | 23750 | 23700 | 731 |
| 316 | 20240325 | 134200 | 67436996800 | 23750 | 23700 | 23750 | 23700 | 1263 |
| 317 | 20240325 | 134100 | 67407060250 | 23750 | 23750 | 23750 | 23700 | 271 |
| 318 | 20240325 | 134000 | 67400630700 | 23750 | 23700 | 23750 | 23700 | 2261 |
| 319 | 20240325 | 133900 | 67347043000 | 23700 | 23750 | 23750 | 23700 | 711 |
| 320 | 20240325 | 133800 | 67330187800 | 23700 | 23700 | 23750 | 23650 | 721 |
| 321 | 20240325 | 133700 | 67313100850 | 23650 | 23650 | 23700 | 23650 | 574 |
| 322 | 20240325 | 133600 | 67299514500 | 23700 | 23700 | 23750 | 23650 | 988 |
| 323 | 20240325 | 133500 | 67276110200 | 23700 | 23750 | 23800 | 23650 | 2115 |
| 324 | 20240325 | 133400 | 67225938900 | 23750 | 23700 | 23750 | 23600 | 2928 |
| 325 | 20240325 | 133300 | 67156684400 | 23650 | 23850 | 23850 | 23650 | 10337 |
| 326 | 20240325 | 133200 | 66911121300 | 23850 | 23850 | 23850 | 23800 | 2061 |
| 327 | 20240325 | 133100 | 66861980750 | 23850 | 23850 | 23850 | 23800 | 4127 |
| 328 | 20240325 | 133000 | 66763559050 | 23850 | 23850 | 23850 | 23800 | 2988 |
| 329 | 20240325 | 132900 | 66692379400 | 23800 | 23800 | 23850 | 23800 | 1407 |
| 330 | 20240325 | 132800 | 66658839450 | 23850 | 23800 | 23850 | 23750 | 4042 |
| 331 | 20240325 | 132700 | 66562588800 | 23800 | 23800 | 23850 | 23750 | 5254 |
| 332 | 20240325 | 132600 | 66437558500 | 23800 | 23700 | 23800 | 23700 | 2298 |
| 333 | 20240325 | 132500 | 66383004950 | 23700 | 23700 | 23750 | 23700 | 1924 |
| 334 | 20240325 | 132400 | 66337395450 | 23750 | 23750 | 23750 | 23750 | 1816 |
| 335 | 20240325 | 132300 | 66294265450 | 23800 | 23600 | 23850 | 23600 | 12383 |
| 336 | 20240325 | 132200 | 66000353100 | 23600 | 23700 | 23700 | 23600 | 4487 |
| 337 | 20240325 | 132100 | 65894325150 | 23700 | 23700 | 23700 | 23650 | 216 |
| 338 | 20240325 | 132000 | 65889210150 | 23650 | 23750 | 23750 | 23650 | 2287 |
| 339 | 20240325 | 131900 | 65834962900 | 23750 | 23700 | 23750 | 23650 | 772 |
| 340 | 20240325 | 131800 | 65816662650 | 23700 | 23700 | 23750 | 23700 | 1371 |
| 341 | 20240325 | 131700 | 65784167400 | 23700 | 23600 | 23750 | 23600 | 4197 |
| 342 | 20240325 | 131600 | 65684722550 | 23650 | 23550 | 23650 | 23550 | 2516 |
| 343 | 20240325 | 131500 | 65625302400 | 23550 | 23550 | 23600 | 23550 | 249 |
| 344 | 20240325 | 131400 | 65619434950 | 23550 | 23550 | 23600 | 23550 | 1350 |
| 345 | 20240325 | 131300 | 65587617400 | 23550 | 23550 | 23550 | 23550 | 3010 |
| 346 | 20240325 | 131200 | 65516731900 | 23550 | 23550 | 23600 | 23550 | 1433 |
| 347 | 20240325 | 131100 | 65482984700 | 23550 | 23550 | 23600 | 23550 | 2034 |
| 348 | 20240325 | 131000 | 65435083850 | 23600 | 23600 | 23600 | 23550 | 1563 |
| 349 | 20240325 | 130900 | 65398271750 | 23600 | 23550 | 23600 | 23550 | 786 |
| 350 | 20240325 | 130800 | 65379760950 | 23600 | 23600 | 23600 | 23550 | 3150 |
| 351 | 20240325 | 130700 | 65305487200 | 23600 | 23650 | 23650 | 23600 | 625 |
| 352 | 20240325 | 130600 | 65290734550 | 23650 | 23650 | 23700 | 23600 | 2433 |
| 353 | 20240325 | 130500 | 65233300550 | 23650 | 23650 | 23650 | 23600 | 805 |
| 354 | 20240325 | 130400 | 65214280100 | 23650 | 23650 | 23650 | 23650 | 1423 |
| 355 | 20240325 | 130300 | 65180626150 | 23650 | 23650 | 23650 | 23600 | 1387 |
| 356 | 20240325 | 130200 | 65147844250 | 23600 | 23600 | 23650 | 23600 | 401 |
| 357 | 20240325 | 130100 | 65138379900 | 23600 | 23650 | 23650 | 23600 | 679 |
| 358 | 20240325 | 130000 | 65122347450 | 23650 | 23650 | 23650 | 23600 | 319 |
| 359 | 20240325 | 125900 | 65114808100 | 23600 | 23700 | 23700 | 23600 | 306 |
| 360 | 20240325 | 125800 | 65107570400 | 23700 | 23650 | 23700 | 23600 | 344 |
| 361 | 20240325 | 125700 | 65099437950 | 23600 | 23650 | 23700 | 23600 | 573 |
| 362 | 20240325 | 125600 | 65085889800 | 23650 | 23650 | 23700 | 23600 | 3431 |
| 363 | 20240325 | 125500 | 65004703400 | 23600 | 23600 | 23650 | 23600 | 519 |
| 364 | 20240325 | 125400 | 64992454900 | 23600 | 23600 | 23650 | 23550 | 713 |
| 365 | 20240325 | 125300 | 64975618000 | 23600 | 23600 | 23600 | 23550 | 923 |
| 366 | 20240325 | 125200 | 64953836250 | 23550 | 23600 | 23600 | 23550 | 868 |
| 367 | 20240325 | 125100 | 64933381150 | 23600 | 23550 | 23600 | 23550 | 449 |
| 368 | 20240325 | 125000 | 64922800900 | 23550 | 23550 | 23600 | 23500 | 1750 |
| 369 | 20240325 | 124900 | 64881578600 | 23550 | 23600 | 23600 | 23550 | 14497 |
| 370 | 20240325 | 124800 | 64540004850 | 23600 | 23650 | 23700 | 23600 | 4798 |
| 371 | 20240325 | 124700 | 64426758550 | 23650 | 23650 | 23650 | 23600 | 2917 |
| 372 | 20240325 | 124600 | 64357815800 | 23650 | 23600 | 23650 | 23600 | 398 |
| 373 | 20240325 | 124500 | 64348411600 | 23650 | 23650 | 23700 | 23600 | 7364 |
| 374 | 20240325 | 124400 | 64174275750 | 23650 | 23750 | 23750 | 23650 | 3286 |
| 375 | 20240325 | 124300 | 64096364400 | 23800 | 23700 | 23800 | 23700 | 1862 |
| 376 | 20240325 | 124200 | 64052155200 | 23750 | 23700 | 23750 | 23700 | 750 |
| 377 | 20240325 | 124100 | 64034345750 | 23700 | 23700 | 23800 | 23700 | 1936 |
| 378 | 20240325 | 124000 | 63988366500 | 23700 | 23700 | 23750 | 23700 | 2136 |
| 379 | 20240325 | 123900 | 63937683250 | 23700 | 23700 | 23750 | 23650 | 841 |
| 380 | 20240325 | 123800 | 63917772050 | 23700 | 23700 | 23700 | 23650 | 1367 |
| 381 | 20240325 | 123700 | 63885385550 | 23700 | 23650 | 23700 | 23650 | 1730 |
| 382 | 20240325 | 123600 | 63844412450 | 23650 | 23750 | 23750 | 23650 | 2302 |
| 383 | 20240325 | 123500 | 63789854850 | 23700 | 23750 | 23800 | 23700 | 6620 |
| 384 | 20240325 | 123400 | 63632676500 | 23750 | 23800 | 23800 | 23750 | 1076 |
| 385 | 20240325 | 123300 | 63607100850 | 23750 | 23850 | 23850 | 23750 | 3910 |
| 386 | 20240325 | 123200 | 63514041800 | 23850 | 23850 | 23850 | 23800 | 1435 |
| 387 | 20240325 | 123100 | 63479838250 | 23850 | 23850 | 23900 | 23800 | 3605 |
| 388 | 20240325 | 123000 | 63393858050 | 23850 | 23850 | 23900 | 23850 | 2146 |
| 389 | 20240325 | 122900 | 63342618350 | 23900 | 23900 | 23900 | 23800 | 5935 |
| 390 | 20240325 | 122800 | 63201061450 | 23850 | 23850 | 23900 | 23800 | 2124 |
| 391 | 20240325 | 122700 | 63150374700 | 23850 | 23950 | 23950 | 23850 | 6422 |
| 392 | 20240325 | 122600 | 62996805600 | 23950 | 23900 | 23950 | 23850 | 10883 |
| 393 | 20240325 | 122500 | 62736764350 | 23950 | 23950 | 23950 | 23900 | 8102 |
| 394 | 20240325 | 122400 | 62542830700 | 23950 | 23850 | 23950 | 23800 | 18377 |
| 395 | 20240325 | 122300 | 62103745600 | 23800 | 23850 | 23850 | 23750 | 6770 |
| 396 | 20240325 | 122200 | 61942606050 | 23850 | 23800 | 23850 | 23750 | 3643 |
| 397 | 20240325 | 122100 | 61855885400 | 23750 | 23850 | 23850 | 23750 | 4376 |
| 398 | 20240325 | 122000 | 61751667950 | 23850 | 23700 | 23850 | 23700 | 7634 |
| 399 | 20240325 | 121900 | 61570242750 | 23700 | 23650 | 23700 | 23650 | 798 |
| 400 | 20240325 | 121800 | 61551368950 | 23650 | 23700 | 23700 | 23600 | 3695 |
| 401 | 20240325 | 121700 | 61463949850 | 23700 | 23750 | 23750 | 23650 | 3400 |
| 402 | 20240325 | 121600 | 61383375450 | 23750 | 23700 | 23750 | 23700 | 831 |
| 403 | 20240325 | 121500 | 61363647500 | 23700 | 23700 | 23750 | 23700 | 1930 |
| 404 | 20240325 | 121400 | 61317866400 | 23700 | 23650 | 23700 | 23650 | 1341 |
| 405 | 20240325 | 121300 | 61286093500 | 23700 | 23650 | 23700 | 23650 | 222 |
| 406 | 20240325 | 121200 | 61280832450 | 23650 | 23700 | 23700 | 23650 | 1472 |
| 407 | 20240325 | 121100 | 61245957100 | 23700 | 23700 | 23700 | 23650 | 892 |
| 408 | 20240325 | 121000 | 61224822250 | 23700 | 23700 | 23750 | 23650 | 756 |
| 409 | 20240325 | 120900 | 61206895600 | 23750 | 23550 | 23750 | 23550 | 10074 |
| 410 | 20240325 | 120800 | 60968856750 | 23550 | 23550 | 23600 | 23550 | 1443 |
| 411 | 20240325 | 120700 | 60934858850 | 23600 | 23550 | 23600 | 23550 | 811 |
| 412 | 20240325 | 120600 | 60915753400 | 23550 | 23600 | 23600 | 23550 | 87 |
| 413 | 20240325 | 120500 | 60913704350 | 23600 | 23550 | 23600 | 23550 | 2047 |
| 414 | 20240325 | 120400 | 60865497250 | 23550 | 23550 | 23600 | 23550 | 1302 |
| 415 | 20240325 | 120300 | 60834823600 | 23550 | 23600 | 23600 | 23550 | 857 |
| 416 | 20240325 | 120200 | 60814604750 | 23600 | 23600 | 23600 | 23600 | 569 |
| 417 | 20240325 | 120100 | 60801176350 | 23600 | 23600 | 23650 | 23600 | 1401 |
| 418 | 20240325 | 120000 | 60768112200 | 23600 | 23600 | 23650 | 23600 | 1018 |
| 419 | 20240325 | 115900 | 60744080750 | 23650 | 23650 | 23650 | 23600 | 118 |
| 420 | 20240325 | 115800 | 60741293250 | 23650 | 23600 | 23650 | 23600 | 1097 |
| 421 | 20240325 | 115700 | 60715382000 | 23650 | 23600 | 23650 | 23600 | 692 |
| 422 | 20240325 | 115600 | 60699047400 | 23600 | 23600 | 23600 | 23600 | 1777 |
| 423 | 20240325 | 115500 | 60657110200 | 23600 | 23600 | 23650 | 23600 | 620 |
| 424 | 20240325 | 115400 | 60642472400 | 23600 | 23600 | 23650 | 23600 | 689 |
| 425 | 20240325 | 115300 | 60626211800 | 23600 | 23600 | 23650 | 23600 | 525 |
| 426 | 20240325 | 115200 | 60613821750 | 23600 | 23550 | 23650 | 23550 | 1347 |
| 427 | 20240325 | 115100 | 60582056800 | 23550 | 23550 | 23600 | 23550 | 1236 |
| 428 | 20240325 | 115000 | 60552917150 | 23550 | 23550 | 23650 | 23550 | 1429 |
| 429 | 20240325 | 114900 | 60519204000 | 23550 | 23600 | 23650 | 23550 | 1873 |
| 430 | 20240325 | 114800 | 60475000650 | 23600 | 23600 | 23650 | 23550 | 1280 |
| 431 | 20240325 | 114700 | 60444766600 | 23600 | 23550 | 23600 | 23550 | 1756 |
| 432 | 20240325 | 114600 | 60403372250 | 23600 | 23550 | 23600 | 23550 | 1023 |
| 433 | 20240325 | 114500 | 60379259750 | 23550 | 23550 | 23600 | 23550 | 1829 |
| 434 | 20240325 | 114400 | 60336149300 | 23600 | 23600 | 23600 | 23550 | 407 |
| 435 | 20240325 | 114300 | 60326550100 | 23600 | 23500 | 23600 | 23500 | 2112 |
| 436 | 20240325 | 114200 | 60276823050 | 23500 | 23550 | 23550 | 23500 | 7114 |
| 437 | 20240325 | 114100 | 60109642300 | 23500 | 23600 | 23600 | 23500 | 8916 |
| 438 | 20240325 | 114000 | 59899790100 | 23550 | 23650 | 23650 | 23550 | 6609 |
| 439 | 20240325 | 113900 | 59743888500 | 23650 | 23650 | 23700 | 23650 | 1070 |
| 440 | 20240325 | 113800 | 59718582950 | 23700 | 23700 | 23700 | 23650 | 328 |
| 441 | 20240325 | 113700 | 59710824600 | 23700 | 23650 | 23700 | 23650 | 1353 |
| 442 | 20240325 | 113600 | 59678771400 | 23650 | 23650 | 23700 | 23600 | 989 |
| 443 | 20240325 | 113500 | 59655389350 | 23650 | 23700 | 23700 | 23650 | 1213 |
| 444 | 20240325 | 113400 | 59626679500 | 23700 | 23750 | 23750 | 23650 | 1236 |
| 445 | 20240325 | 113300 | 59597362250 | 23750 | 23750 | 23750 | 23700 | 1813 |
| 446 | 20240325 | 113200 | 59554353400 | 23750 | 23750 | 23750 | 23650 | 2258 |
| 447 | 20240325 | 113100 | 59500753550 | 23750 | 23600 | 23750 | 23600 | 4017 |
| 448 | 20240325 | 113000 | 59405683150 | 23600 | 23650 | 23650 | 23600 | 1377 |
| 449 | 20240325 | 112900 | 59373158700 | 23650 | 23600 | 23700 | 23600 | 2063 |
| 450 | 20240325 | 112800 | 59324369900 | 23600 | 23600 | 23650 | 23600 | 511 |
| 451 | 20240325 | 112700 | 59312308800 | 23600 | 23600 | 23650 | 23600 | 1470 |
| 452 | 20240325 | 112600 | 59277601450 | 23600 | 23650 | 23700 | 23600 | 3229 |
| 453 | 20240325 | 112500 | 59201371050 | 23650 | 23650 | 23700 | 23600 | 4849 |
| 454 | 20240325 | 112400 | 59086737350 | 23650 | 23700 | 23700 | 23650 | 1478 |
| 455 | 20240325 | 112300 | 59051767600 | 23650 | 23650 | 23700 | 23650 | 1481 |
| 456 | 20240325 | 112200 | 59016706850 | 23650 | 23650 | 23700 | 23650 | 201 |
| 457 | 20240325 | 112100 | 59011951150 | 23700 | 23750 | 23750 | 23650 | 1963 |
| 458 | 20240325 | 112000 | 58965440100 | 23700 | 23750 | 23750 | 23700 | 2544 |
| 459 | 20240325 | 111900 | 58905057900 | 23750 | 23850 | 23900 | 23750 | 4007 |
| 460 | 20240325 | 111800 | 58809725950 | 23850 | 23850 | 23900 | 23750 | 6631 |
| 461 | 20240325 | 111700 | 58651556600 | 23900 | 23750 | 23900 | 23700 | 7482 |
| 462 | 20240325 | 111600 | 58473541750 | 23800 | 23900 | 24000 | 23700 | 9963 |
| 463 | 20240325 | 111500 | 58235907950 | 23900 | 23550 | 24000 | 23550 | 20163 |
| 464 | 20240325 | 111400 | 57755864450 | 23600 | 23550 | 23600 | 23500 | 4718 |
| 465 | 20240325 | 111300 | 57644767250 | 23600 | 23600 | 23650 | 23550 | 973 |
| 466 | 20240325 | 111200 | 57621808100 | 23600 | 23600 | 23650 | 23550 | 3988 |
| 467 | 20240325 | 111100 | 57527756300 | 23600 | 23550 | 23600 | 23550 | 1144 |
| 468 | 20240325 | 111000 | 57500795050 | 23600 | 23550 | 23600 | 23550 | 1827 |
| 469 | 20240325 | 110900 | 57457748650 | 23550 | 23600 | 23600 | 23500 | 10105 |
| 470 | 20240325 | 110800 | 57219953850 | 23600 | 23600 | 23600 | 23550 | 979 |
| 471 | 20240325 | 110700 | 57196879350 | 23600 | 23600 | 23650 | 23550 | 650 |
| 472 | 20240325 | 110600 | 57181542050 | 23600 | 23600 | 23650 | 23550 | 3964 |
| 473 | 20240325 | 110500 | 57088060900 | 23650 | 23600 | 23650 | 23600 | 1418 |
| 474 | 20240325 | 110400 | 57054571700 | 23600 | 23550 | 23650 | 23550 | 4128 |
| 475 | 20240325 | 110300 | 56957192250 | 23550 | 23600 | 23650 | 23550 | 4933 |
| 476 | 20240325 | 110200 | 56840848750 | 23600 | 23600 | 23650 | 23600 | 1802 |
| 477 | 20240325 | 110100 | 56798258500 | 23600 | 23600 | 23650 | 23600 | 1204 |
| 478 | 20240325 | 110000 | 56769819100 | 23600 | 23600 | 23650 | 23550 | 2833 |
| 479 | 20240325 | 105900 | 56702979000 | 23550 | 23500 | 23600 | 23500 | 3157 |
| 480 | 20240325 | 105800 | 56628628250 | 23550 | 23550 | 23600 | 23500 | 6546 |
| 481 | 20240325 | 105700 | 56474580500 | 23550 | 23600 | 23600 | 23500 | 6538 |
| 482 | 20240325 | 105600 | 56320613150 | 23550 | 23600 | 23650 | 23550 | 7441 |
| 483 | 20240325 | 105500 | 56145176950 | 23600 | 23550 | 23650 | 23500 | 35622 |
| 484 | 20240325 | 105400 | 55306135050 | 23550 | 23900 | 23900 | 23500 | 57753 |
| 485 | 20240325 | 105300 | 53937160650 | 23850 | 24100 | 24150 | 23850 | 67141 |
| 486 | 20240325 | 105200 | 52320461400 | 24100 | 23800 | 24100 | 23800 | 88455 |
| 487 | 20240325 | 105100 | 50199196200 | 23800 | 23750 | 23850 | 23700 | 5962 |
| 488 | 20240325 | 105000 | 50057497150 | 23750 | 23800 | 23800 | 23700 | 3790 |
| 489 | 20240325 | 104900 | 49967528400 | 23800 | 23750 | 23800 | 23700 | 4158 |
| 490 | 20240325 | 104800 | 49868742300 | 23750 | 23850 | 23900 | 23700 | 14707 |
| 491 | 20240325 | 104700 | 49518424300 | 23800 | 23650 | 23850 | 23650 | 21794 |
| 492 | 20240325 | 104600 | 49000496600 | 23650 | 23600 | 23650 | 23600 | 2411 |
| 493 | 20240325 | 104500 | 48943517100 | 23600 | 23650 | 23700 | 23600 | 9163 |
| 494 | 20240325 | 104400 | 48726832500 | 23650 | 23700 | 23700 | 23650 | 3171 |
| 495 | 20240325 | 104300 | 48651693450 | 23700 | 23700 | 23700 | 23650 | 5640 |
| 496 | 20240325 | 104200 | 48518031750 | 23650 | 23550 | 23700 | 23550 | 8724 |
| 497 | 20240325 | 104100 | 48311947550 | 23550 | 23550 | 23700 | 23550 | 10920 |
| 498 | 20240325 | 104000 | 48053989400 | 23550 | 23500 | 23600 | 23500 | 2595 |
| 499 | 20240325 | 103900 | 47992934450 | 23500 | 23550 | 23600 | 23500 | 3360 |
| 500 | 20240325 | 103800 | 47913877800 | 23550 | 23550 | 23600 | 23500 | 6787 |
| 501 | 20240325 | 103700 | 47754041400 | 23550 | 23600 | 23600 | 23550 | 821 |
| 502 | 20240325 | 103600 | 47734700650 | 23600 | 23700 | 23700 | 23600 | 4933 |
| 503 | 20240325 | 103500 | 47618203200 | 23700 | 23600 | 23700 | 23600 | 2674 |
| 504 | 20240325 | 103400 | 47554968300 | 23600 | 23700 | 23700 | 23600 | 6058 |
| 505 | 20240325 | 103300 | 47411667200 | 23700 | 23650 | 23700 | 23550 | 4977 |
| 506 | 20240325 | 103200 | 47294106000 | 23650 | 23700 | 23700 | 23500 | 7387 |
| 507 | 20240325 | 103100 | 47119841200 | 23700 | 23750 | 23800 | 23600 | 18346 |
| 508 | 20240325 | 103000 | 46684778550 | 23750 | 23500 | 23750 | 23500 | 12435 |
| 509 | 20240325 | 102900 | 46390583650 | 23600 | 23500 | 23600 | 23400 | 16430 |
| 510 | 20240325 | 102800 | 46004891100 | 23550 | 23550 | 23550 | 23500 | 4750 |
| 511 | 20240325 | 102700 | 45893218050 | 23550 | 23550 | 23600 | 23550 | 2798 |
| 512 | 20240325 | 102600 | 45827323300 | 23550 | 23600 | 23650 | 23550 | 2344 |
| 513 | 20240325 | 102500 | 45772009000 | 23650 | 23650 | 23700 | 23600 | 2869 |
| 514 | 20240325 | 102400 | 45704192950 | 23700 | 23550 | 23700 | 23500 | 5291 |
| 515 | 20240325 | 102300 | 45579225300 | 23550 | 23550 | 23600 | 23500 | 6302 |
| 516 | 20240325 | 102200 | 45430991550 | 23500 | 23550 | 23600 | 23500 | 4040 |
| 517 | 20240325 | 102100 | 45335853250 | 23600 | 23550 | 23600 | 23500 | 9710 |
| 518 | 20240325 | 102000 | 45107324300 | 23600 | 23600 | 23650 | 23550 | 3324 |
| 519 | 20240325 | 101900 | 45028876500 | 23600 | 23700 | 23700 | 23600 | 5993 |
| 520 | 20240325 | 101800 | 44887216250 | 23700 | 23700 | 23800 | 23650 | 17002 |
| 521 | 20240325 | 101700 | 44483941900 | 23700 | 23600 | 23700 | 23550 | 5769 |
| 522 | 20240325 | 101600 | 44347683800 | 23650 | 23600 | 23650 | 23550 | 5124 |
| 523 | 20240325 | 101500 | 44226843300 | 23600 | 23700 | 23700 | 23600 | 5399 |
| 524 | 20240325 | 101400 | 44099231100 | 23700 | 23550 | 23700 | 23550 | 6988 |
| 525 | 20240325 | 101300 | 43934041550 | 23550 | 23550 | 23650 | 23500 | 15727 |
| 526 | 20240325 | 101200 | 43563925800 | 23550 | 23600 | 23650 | 23550 | 6516 |
| 527 | 20240325 | 101100 | 43410309250 | 23600 | 23700 | 23700 | 23600 | 4985 |
| 528 | 20240325 | 101000 | 43292493450 | 23650 | 23750 | 23750 | 23600 | 9345 |
| 529 | 20240325 | 100900 | 43071248300 | 23750 | 23600 | 23750 | 23550 | 9739 |
| 530 | 20240325 | 100800 | 42840934200 | 23600 | 23650 | 23650 | 23550 | 6999 |
| 531 | 20240325 | 100700 | 42675866600 | 23650 | 23600 | 23700 | 23500 | 34980 |
| 532 | 20240325 | 100600 | 41851421700 | 23700 | 23700 | 23750 | 23600 | 15555 |
| 533 | 20240325 | 100500 | 41483290450 | 23650 | 23850 | 23900 | 23600 | 43399 |
| 534 | 20240325 | 100400 | 40454263650 | 23900 | 23800 | 23900 | 23750 | 17366 |
| 535 | 20240325 | 100300 | 40040547300 | 23850 | 23900 | 23950 | 23800 | 34414 |
| 536 | 20240325 | 100200 | 39218840750 | 23950 | 23950 | 24000 | 23900 | 31589 |
| 537 | 20240325 | 100100 | 38462005650 | 24000 | 24100 | 24100 | 23900 | 49921 |
| 538 | 20240325 | 100000 | 37264430500 | 24050 | 24100 | 24200 | 24050 | 89617 |
| 539 | 20240325 | 095900 | 35102653200 | 24100 | 23900 | 24150 | 23850 | 107371 |
| 540 | 20240325 | 095800 | 32523964350 | 23900 | 23800 | 23950 | 23750 | 41120 |
| 541 | 20240325 | 095700 | 31542238750 | 23800 | 23800 | 23800 | 23700 | 11188 |
| 542 | 20240325 | 095600 | 31276230200 | 23750 | 23700 | 23850 | 23700 | 40046 |
| 543 | 20240325 | 095500 | 30323235450 | 23750 | 23650 | 23750 | 23600 | 8880 |
| 544 | 20240325 | 095400 | 30112722000 | 23650 | 23750 | 23800 | 23600 | 20195 |
| 545 | 20240325 | 095300 | 29634209600 | 23700 | 23700 | 23850 | 23600 | 25845 |
| 546 | 20240325 | 095200 | 29020845500 | 23700 | 23600 | 23700 | 23550 | 10675 |
| 547 | 20240325 | 095100 | 28768270850 | 23600 | 23750 | 23750 | 23500 | 19259 |
| 548 | 20240325 | 095000 | 28313575000 | 23700 | 23700 | 23850 | 23600 | 38157 |
| 549 | 20240325 | 094900 | 27407570300 | 23750 | 23400 | 23900 | 23350 | 46646 |
| 550 | 20240325 | 094800 | 26300618800 | 23400 | 23300 | 23450 | 23300 | 11736 |
| 551 | 20240325 | 094700 | 26026546950 | 23300 | 23500 | 23500 | 23300 | 12262 |
| 552 | 20240325 | 094600 | 25739307700 | 23500 | 23400 | 23500 | 23350 | 6493 |
| 553 | 20240325 | 094500 | 25586884200 | 23450 | 23300 | 23450 | 23300 | 8687 |
| 554 | 20240325 | 094400 | 25383771500 | 23350 | 23400 | 23400 | 23300 | 5028 |
| 555 | 20240325 | 094300 | 25266368700 | 23350 | 23350 | 23400 | 23300 | 13202 |
| 556 | 20240325 | 094200 | 24958589200 | 23350 | 23450 | 23450 | 23300 | 17433 |
| 557 | 20240325 | 094100 | 24551529050 | 23400 | 23450 | 23500 | 23350 | 22295 |
| 558 | 20240325 | 094000 | 24029680400 | 23450 | 23500 | 23550 | 23450 | 13625 |
| 559 | 20240325 | 093900 | 23709527650 | 23500 | 23500 | 23600 | 23500 | 7935 |
| 560 | 20240325 | 093800 | 23522890450 | 23500 | 23750 | 23750 | 23500 | 12414 |
| 561 | 20240325 | 093700 | 23229745900 | 23750 | 23600 | 23800 | 23600 | 23318 |
| 562 | 20240325 | 093600 | 22677016650 | 23600 | 23700 | 23700 | 23600 | 18696 |
| 563 | 20240325 | 093500 | 22234890400 | 23700 | 23550 | 23700 | 23550 | 19713 |
| 564 | 20240325 | 093400 | 21768268050 | 23550 | 23500 | 23600 | 23400 | 17493 |
| 565 | 20240325 | 093300 | 21357685450 | 23450 | 23600 | 23650 | 23450 | 22313 |
| 566 | 20240325 | 093200 | 20831676700 | 23550 | 23500 | 23600 | 23500 | 19382 |
| 567 | 20240325 | 093100 | 20375841200 | 23500 | 23750 | 23800 | 23500 | 39766 |
| 568 | 20240325 | 093000 | 19436201600 | 23750 | 23450 | 23950 | 23450 | 78281 |
| 569 | 20240325 | 092900 | 17572426900 | 23500 | 23750 | 23750 | 23450 | 49024 |
| 570 | 20240325 | 092800 | 16414047400 | 23700 | 23650 | 23750 | 23550 | 43333 |
| 571 | 20240325 | 092700 | 15387375450 | 23700 | 23600 | 23800 | 23400 | 104370 |
| 572 | 20240325 | 092600 | 12920727600 | 23600 | 23600 | 23650 | 23550 | 65137 |
| 573 | 20240325 | 092500 | 11383711400 | 23600 | 23400 | 23600 | 23350 | 56699 |
| 574 | 20240325 | 092400 | 10052185750 | 23400 | 23200 | 23500 | 23150 | 55840 |
| 575 | 20240325 | 092300 | 8746323050 | 23200 | 23100 | 23200 | 23000 | 14107 |
| 576 | 20240325 | 092200 | 8420515750 | 23100 | 23300 | 23300 | 23100 | 22923 |
| 577 | 20240325 | 092100 | 7888451100 | 23300 | 23250 | 23350 | 23200 | 21605 |
| 578 | 20240325 | 092000 | 7385810200 | 23250 | 23150 | 23400 | 23150 | 49208 |
| 579 | 20240325 | 091900 | 6239655550 | 23200 | 23250 | 23300 | 23150 | 33305 |
| 580 | 20240325 | 091800 | 5466245600 | 23300 | 23100 | 23300 | 23050 | 31391 |
| 581 | 20240325 | 091700 | 4737867600 | 23100 | 23050 | 23150 | 22900 | 31385 |
| 582 | 20240325 | 091600 | 4014577750 | 23050 | 22950 | 23100 | 22900 | 37236 |
| 583 | 20240325 | 091500 | 3156897950 | 23000 | 22700 | 23000 | 22700 | 29268 |
| 584 | 20240325 | 091400 | 2488335400 | 22750 | 22650 | 22750 | 22600 | 4169 |
| 585 | 20240325 | 091300 | 2393792000 | 22650 | 22650 | 22650 | 22600 | 2750 |
| 586 | 20240325 | 091200 | 2331542400 | 22600 | 22600 | 22650 | 22550 | 3386 |
| 587 | 20240325 | 091100 | 2255032450 | 22600 | 22500 | 22650 | 22500 | 5062 |
| 588 | 20240325 | 091000 | 2140579800 | 22550 | 22400 | 22600 | 22350 | 7275 |
| 589 | 20240325 | 090900 | 1977125000 | 22350 | 22500 | 22500 | 22350 | 5537 |
| 590 | 20240325 | 090800 | 1853107450 | 22450 | 22350 | 22500 | 22350 | 3352 |
| 591 | 20240325 | 090700 | 1778009050 | 22400 | 22450 | 22500 | 22350 | 5329 |
| 592 | 20240325 | 090600 | 1658708600 | 22450 | 22600 | 22650 | 22300 | 12204 |
| 593 | 20240325 | 090500 | 1384706750 | 22600 | 22650 | 22750 | 22550 | 13611 |
| 594 | 20240325 | 090400 | 1076089850 | 22650 | 22700 | 22750 | 22650 | 10609 |
| 595 | 20240325 | 090300 | 835228000 | 22650 | 22550 | 22700 | 22500 | 2882 |
| 596 | 20240325 | 090200 | 770072250 | 22500 | 22450 | 22550 | 22450 | 3679 |
| 597 | 20240325 | 090100 | 687320900 | 22500 | 22500 | 22550 | 22400 | 7626 |
| 598 | 20240325 | 090000 | 515953500 | 22500 | 22450 | 22700 | 22450 | 21724 |