32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 185200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 3 | 20240325 | 185100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20240325 | 185000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20240325 | 184900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20240325 | 184800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20240325 | 184700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20240325 | 184600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20240325 | 184500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20240325 | 184400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20240325 | 184300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20240325 | 184200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20240325 | 184100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20240325 | 184000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20240325 | 183900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20240325 | 183800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20240325 | 183700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20240325 | 183600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20240325 | 183500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20240325 | 183400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20240325 | 183300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20240325 | 183200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20240325 | 183100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20240325 | 183000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20240325 | 182900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20240325 | 182800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20240325 | 182700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20240325 | 182600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20240325 | 182500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20240325 | 182400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20240325 | 182300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20240325 | 182200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 33 | 20240325 | 182100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20240325 | 182000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20240325 | 181900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20240325 | 181800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20240325 | 181700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20240325 | 181600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20240325 | 181500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20240325 | 181400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20240325 | 181300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20240325 | 181200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20240325 | 181100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20240325 | 181000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20240325 | 180900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20240325 | 180800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20240325 | 180700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20240325 | 180600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20240325 | 180500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20240325 | 180400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20240325 | 180300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20240325 | 180200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20240325 | 180100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20240325 | 180000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20240325 | 175900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20240325 | 175800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20240325 | 175700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20240325 | 175600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20240325 | 175500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20240325 | 175400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20240325 | 175300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20240325 | 175200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 63 | 20240325 | 175100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20240325 | 175000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20240325 | 174900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20240325 | 174800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20240325 | 174700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20240325 | 174600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20240325 | 174500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20240325 | 174400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20240325 | 174300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20240325 | 174200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20240325 | 174100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20240325 | 174000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20240325 | 173900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20240325 | 173800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20240325 | 173700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20240325 | 173600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20240325 | 173500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20240325 | 173400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20240325 | 173300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20240325 | 173200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20240325 | 173100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20240325 | 173000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20240325 | 172900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20240325 | 172800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20240325 | 172700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20240325 | 172600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20240325 | 172500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20240325 | 172400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20240325 | 172300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20240325 | 172200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 93 | 20240325 | 172100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20240325 | 172000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20240325 | 171900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20240325 | 171800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20240325 | 171700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20240325 | 171600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20240325 | 171500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20240325 | 171400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20240325 | 171300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20240325 | 171200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20240325 | 171100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20240325 | 171000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20240325 | 170900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20240325 | 170800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20240325 | 170700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20240325 | 170600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20240325 | 170500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20240325 | 170400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20240325 | 170300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20240325 | 170200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20240325 | 170100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20240325 | 170000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20240325 | 165900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20240325 | 165800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20240325 | 165700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20240325 | 165600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20240325 | 165500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20240325 | 165400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20240325 | 165300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20240325 | 165200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 123 | 20240325 | 165100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20240325 | 165000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20240325 | 164900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20240325 | 164800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20240325 | 164700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20240325 | 164600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20240325 | 164500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20240325 | 164400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20240325 | 164300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20240325 | 164200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20240325 | 164100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20240325 | 164000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20240325 | 163900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20240325 | 163800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20240325 | 163700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20240325 | 163600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20240325 | 163500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20240325 | 163400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20240325 | 163300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20240325 | 163200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20240325 | 163100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20240325 | 163000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20240325 | 162900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20240325 | 162800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20240325 | 162700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20240325 | 162600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20240325 | 162500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20240325 | 162400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20240325 | 162300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20240325 | 162200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 153 | 20240325 | 162100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20240325 | 162000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20240325 | 161900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20240325 | 161800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20240325 | 161700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20240325 | 161600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20240325 | 161500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20240325 | 161400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20240325 | 161300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20240325 | 161200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20240325 | 161100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20240325 | 161000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20240325 | 160900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20240325 | 160800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20240325 | 160700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20240325 | 160600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20240325 | 160500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20240325 | 160400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20240325 | 160300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20240325 | 160200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20240325 | 160100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20240325 | 160000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20240325 | 155900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20240325 | 155800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20240325 | 155700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20240325 | 155600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20240325 | 155500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20240325 | 155400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20240325 | 155300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20240325 | 155200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 183 | 20240325 | 155100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20240325 | 155000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20240325 | 154900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20240325 | 154800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20240325 | 154700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20240325 | 154600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20240325 | 154500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20240325 | 154400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20240325 | 154300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20240325 | 154200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20240325 | 154100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20240325 | 154000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20240325 | 153900 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20240325 | 153800 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20240325 | 153700 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20240325 | 153600 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20240325 | 153500 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20240325 | 153400 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20240325 | 153300 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20240325 | 153200 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20240325 | 153100 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20240325 | 153000 | 57674530350 | 40550 | 40550 | 40550 | 40550 | 31914 |
| 205 | 20240325 | 152900 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20240325 | 152800 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20240325 | 152700 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20240325 | 152600 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20240325 | 152500 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20240325 | 152400 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20240325 | 152300 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20240325 | 152200 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 213 | 20240325 | 152100 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 214 | 20240325 | 152000 | 56380417650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20240325 | 151900 | 56380417650 | 40550 | 40450 | 40600 | 40450 | 7459 |
| 216 | 20240325 | 151800 | 56077936700 | 40450 | 40450 | 40500 | 40450 | 4395 |
| 217 | 20240325 | 151700 | 55900065250 | 40500 | 40500 | 40550 | 40450 | 3877 |
| 218 | 20240325 | 151600 | 55743097050 | 40550 | 40550 | 40650 | 40500 | 4668 |
| 219 | 20240325 | 151500 | 55553717350 | 40600 | 40500 | 40650 | 40500 | 9059 |
| 220 | 20240325 | 151400 | 55185889150 | 40550 | 40550 | 40650 | 40500 | 10446 |
| 221 | 20240325 | 151300 | 54762076700 | 40550 | 40450 | 40550 | 40400 | 8853 |
| 222 | 20240325 | 151200 | 54403514400 | 40450 | 40450 | 40500 | 40400 | 2329 |
| 223 | 20240325 | 151100 | 54309304200 | 40450 | 40400 | 40450 | 40400 | 4337 |
| 224 | 20240325 | 151000 | 54133973900 | 40400 | 40400 | 40450 | 40400 | 1554 |
| 225 | 20240325 | 150900 | 54071186750 | 40400 | 40300 | 40450 | 40300 | 4196 |
| 226 | 20240325 | 150800 | 53901721550 | 40300 | 40300 | 40350 | 40300 | 1996 |
| 227 | 20240325 | 150700 | 53821240400 | 40300 | 40350 | 40400 | 40300 | 2265 |
| 228 | 20240325 | 150600 | 53729802700 | 40350 | 40350 | 40400 | 40350 | 3215 |
| 229 | 20240325 | 150500 | 53600061000 | 40350 | 40350 | 40450 | 40350 | 1853 |
| 230 | 20240325 | 150400 | 53525262900 | 40350 | 40450 | 40450 | 40350 | 3055 |
| 231 | 20240325 | 150300 | 53401826900 | 40400 | 40350 | 40400 | 40300 | 2865 |
| 232 | 20240325 | 150200 | 53286185750 | 40300 | 40350 | 40400 | 40300 | 1872 |
| 233 | 20240325 | 150100 | 53210639250 | 40400 | 40350 | 40400 | 40350 | 1830 |
| 234 | 20240325 | 150000 | 53136792350 | 40400 | 40250 | 40400 | 40250 | 2044 |
| 235 | 20240325 | 145900 | 53054348800 | 40250 | 40300 | 40350 | 40250 | 1778 |
| 236 | 20240325 | 145800 | 52982710600 | 40350 | 40300 | 40350 | 40250 | 1737 |
| 237 | 20240325 | 145700 | 52912750850 | 40300 | 40200 | 40300 | 40150 | 2562 |
| 238 | 20240325 | 145600 | 52809691700 | 40200 | 40200 | 40200 | 40150 | 2834 |
| 239 | 20240325 | 145500 | 52695786950 | 40200 | 40200 | 40250 | 40150 | 3255 |
| 240 | 20240325 | 145400 | 52564957500 | 40200 | 40350 | 40400 | 40200 | 2540 |
| 241 | 20240325 | 145300 | 52462709100 | 40350 | 40400 | 40400 | 40350 | 1986 |
| 242 | 20240325 | 145200 | 52382564500 | 40350 | 40350 | 40450 | 40350 | 3234 |
| 243 | 20240325 | 145100 | 52251983150 | 40350 | 40350 | 40400 | 40200 | 14090 |
| 244 | 20240325 | 145000 | 51683654100 | 40350 | 40200 | 40400 | 40200 | 3448 |
| 245 | 20240325 | 144900 | 51544641750 | 40200 | 40150 | 40250 | 40150 | 2641 |
| 246 | 20240325 | 144800 | 51438512500 | 40150 | 40200 | 40250 | 40100 | 5179 |
| 247 | 20240325 | 144700 | 51230522000 | 40250 | 40350 | 40400 | 40250 | 8023 |
| 248 | 20240325 | 144600 | 50907000700 | 40350 | 40400 | 40400 | 40350 | 1860 |
| 249 | 20240325 | 144500 | 50831931750 | 40400 | 40400 | 40450 | 40350 | 2274 |
| 250 | 20240325 | 144400 | 50740064500 | 40400 | 40450 | 40500 | 40400 | 3954 |
| 251 | 20240325 | 144300 | 50580245200 | 40450 | 40450 | 40500 | 40400 | 5745 |
| 252 | 20240325 | 144200 | 50348099800 | 40500 | 40450 | 40500 | 40400 | 2379 |
| 253 | 20240325 | 144100 | 50251850150 | 40450 | 40450 | 40500 | 40400 | 2600 |
| 254 | 20240325 | 144000 | 50146758950 | 40450 | 40250 | 40500 | 40200 | 7549 |
| 255 | 20240325 | 143900 | 49842107050 | 40250 | 40250 | 40300 | 40150 | 8703 |
| 256 | 20240325 | 143800 | 49492378300 | 40250 | 40400 | 40400 | 40150 | 8730 |
| 257 | 20240325 | 143700 | 49140951650 | 40350 | 40400 | 40450 | 40350 | 3275 |
| 258 | 20240325 | 143600 | 49008660700 | 40450 | 40550 | 40550 | 40450 | 5343 |
| 259 | 20240325 | 143500 | 48792321400 | 40550 | 40500 | 40550 | 40400 | 8442 |
| 260 | 20240325 | 143400 | 48450545400 | 40500 | 40400 | 40500 | 40350 | 5580 |
| 261 | 20240325 | 143300 | 48225072250 | 40400 | 40400 | 40450 | 40350 | 11824 |
| 262 | 20240325 | 143200 | 47747818300 | 40400 | 40450 | 40500 | 40400 | 2593 |
| 263 | 20240325 | 143100 | 47642942100 | 40450 | 40450 | 40500 | 40350 | 8389 |
| 264 | 20240325 | 143000 | 47304000800 | 40450 | 40450 | 40650 | 40400 | 4444 |
| 265 | 20240325 | 142900 | 47123913050 | 40400 | 40650 | 40700 | 40400 | 14068 |
| 266 | 20240325 | 142800 | 46553550450 | 40700 | 40850 | 40950 | 40650 | 9031 |
| 267 | 20240325 | 142700 | 46185238800 | 40850 | 40700 | 40900 | 40700 | 2875 |
| 268 | 20240325 | 142600 | 46067930300 | 40700 | 40700 | 40800 | 40650 | 4903 |
| 269 | 20240325 | 142500 | 45868271400 | 40700 | 40700 | 40850 | 40650 | 6772 |
| 270 | 20240325 | 142400 | 45592531300 | 40700 | 40950 | 40950 | 40650 | 15686 |
| 271 | 20240325 | 142300 | 44952501300 | 40950 | 41050 | 41050 | 40800 | 13578 |
| 272 | 20240325 | 142200 | 44397070850 | 41050 | 40950 | 41200 | 40950 | 30722 |
| 273 | 20240325 | 142100 | 43135284250 | 40950 | 41250 | 41400 | 40800 | 49856 |
| 274 | 20240325 | 142000 | 41079862900 | 41250 | 41100 | 41250 | 41000 | 37477 |
| 275 | 20240325 | 141900 | 39538725950 | 41050 | 40850 | 41100 | 40750 | 29973 |
| 276 | 20240325 | 141800 | 38310820300 | 40850 | 41000 | 41000 | 40700 | 18898 |
| 277 | 20240325 | 141700 | 37538614550 | 41000 | 40850 | 41100 | 40850 | 39009 |
| 278 | 20240325 | 141600 | 35939117950 | 40950 | 40650 | 41000 | 40550 | 50616 |
| 279 | 20240325 | 141500 | 33871615250 | 40600 | 40550 | 40650 | 40500 | 12568 |
| 280 | 20240325 | 141400 | 33361402100 | 40500 | 40600 | 40600 | 40400 | 13129 |
| 281 | 20240325 | 141300 | 32829521700 | 40600 | 40050 | 40600 | 40050 | 57716 |
| 282 | 20240325 | 141200 | 30499131150 | 40050 | 39950 | 40150 | 39800 | 20815 |
| 283 | 20240325 | 141100 | 29664733100 | 39900 | 39750 | 40050 | 39750 | 21616 |
| 284 | 20240325 | 141000 | 28800521850 | 39800 | 39750 | 39800 | 39700 | 1616 |
| 285 | 20240325 | 140900 | 28736285100 | 39750 | 39750 | 39800 | 39750 | 825 |
| 286 | 20240325 | 140800 | 28703490650 | 39750 | 39750 | 39800 | 39750 | 218 |
| 287 | 20240325 | 140700 | 28694822000 | 39750 | 39800 | 39800 | 39750 | 768 |
| 288 | 20240325 | 140600 | 28664282450 | 39750 | 39700 | 39800 | 39700 | 971 |
| 289 | 20240325 | 140500 | 28625684150 | 39700 | 39750 | 39750 | 39700 | 445 |
| 290 | 20240325 | 140400 | 28608002500 | 39750 | 39850 | 39850 | 39750 | 2052 |
| 291 | 20240325 | 140300 | 28526359650 | 39850 | 39850 | 39900 | 39800 | 947 |
| 292 | 20240325 | 140200 | 28488638550 | 39850 | 39850 | 39900 | 39800 | 502 |
| 293 | 20240325 | 140100 | 28468617700 | 39850 | 39950 | 39950 | 39850 | 3162 |
| 294 | 20240325 | 140000 | 28342349900 | 39950 | 39900 | 39950 | 39900 | 1264 |
| 295 | 20240325 | 135900 | 28291874150 | 39900 | 39950 | 40000 | 39900 | 1557 |
| 296 | 20240325 | 135800 | 28229678300 | 39950 | 40000 | 40050 | 39950 | 1849 |
| 297 | 20240325 | 135700 | 28155713000 | 40000 | 40050 | 40100 | 40000 | 1567 |
| 298 | 20240325 | 135600 | 28092965350 | 40050 | 40050 | 40100 | 40000 | 1387 |
| 299 | 20240325 | 135500 | 28037414000 | 40000 | 40050 | 40100 | 40000 | 3459 |
| 300 | 20240325 | 135400 | 27898808700 | 40000 | 39950 | 40050 | 39950 | 2418 |
| 301 | 20240325 | 135300 | 27802065150 | 40000 | 40000 | 40050 | 39950 | 2669 |
| 302 | 20240325 | 135200 | 27695263250 | 40000 | 39950 | 40100 | 39950 | 5574 |
| 303 | 20240325 | 135100 | 27472147500 | 40000 | 39800 | 40000 | 39750 | 3320 |
| 304 | 20240325 | 135000 | 27339677150 | 39750 | 39700 | 39800 | 39700 | 256 |
| 305 | 20240325 | 134900 | 27329504850 | 39700 | 39650 | 39750 | 39650 | 283 |
| 306 | 20240325 | 134800 | 27318272050 | 39650 | 39650 | 39700 | 39650 | 1877 |
| 307 | 20240325 | 134700 | 27243775700 | 39650 | 39650 | 39700 | 39650 | 1039 |
| 308 | 20240325 | 134600 | 27202579200 | 39650 | 39600 | 39700 | 39600 | 1386 |
| 309 | 20240325 | 134500 | 27147644400 | 39650 | 39700 | 39750 | 39600 | 3252 |
| 310 | 20240325 | 134400 | 27018630300 | 39700 | 39750 | 39800 | 39700 | 2330 |
| 311 | 20240325 | 134300 | 26925955500 | 39750 | 39750 | 39800 | 39750 | 1680 |
| 312 | 20240325 | 134200 | 26859173350 | 39750 | 39750 | 39850 | 39750 | 2361 |
| 313 | 20240325 | 134100 | 26765264850 | 39750 | 39750 | 39800 | 39750 | 2983 |
| 314 | 20240325 | 134000 | 26646609150 | 39750 | 39750 | 39800 | 39700 | 326 |
| 315 | 20240325 | 133900 | 26633653000 | 39800 | 39700 | 39800 | 39700 | 466 |
| 316 | 20240325 | 133800 | 26615130250 | 39700 | 39700 | 39800 | 39700 | 582 |
| 317 | 20240325 | 133700 | 26592002450 | 39700 | 39700 | 39800 | 39700 | 1292 |
| 318 | 20240325 | 133600 | 26540653900 | 39700 | 39750 | 39800 | 39650 | 5064 |
| 319 | 20240325 | 133500 | 26339666100 | 39750 | 39750 | 39800 | 39700 | 2818 |
| 320 | 20240325 | 133400 | 26227661900 | 39750 | 39800 | 39800 | 39750 | 762 |
| 321 | 20240325 | 133300 | 26197340800 | 39800 | 39800 | 39850 | 39750 | 1417 |
| 322 | 20240325 | 133200 | 26140978100 | 39800 | 39800 | 39850 | 39750 | 1283 |
| 323 | 20240325 | 133100 | 26089929500 | 39800 | 39750 | 39850 | 39750 | 704 |
| 324 | 20240325 | 133000 | 26061910350 | 39800 | 39800 | 39850 | 39750 | 1162 |
| 325 | 20240325 | 132900 | 26015663400 | 39800 | 39800 | 39850 | 39750 | 858 |
| 326 | 20240325 | 132800 | 25981514150 | 39800 | 39750 | 39800 | 39750 | 1633 |
| 327 | 20240325 | 132700 | 25916527900 | 39750 | 39700 | 39800 | 39700 | 1461 |
| 328 | 20240325 | 132600 | 25858431600 | 39800 | 39850 | 39900 | 39700 | 4199 |
| 329 | 20240325 | 132500 | 25691388450 | 39850 | 39850 | 39900 | 39800 | 955 |
| 330 | 20240325 | 132400 | 25653347550 | 39900 | 39900 | 39900 | 39850 | 1183 |
| 331 | 20240325 | 132300 | 25606184200 | 39850 | 39850 | 40000 | 39850 | 1233 |
| 332 | 20240325 | 132200 | 25556942950 | 39850 | 39950 | 39950 | 39850 | 3501 |
| 333 | 20240325 | 132100 | 25417175150 | 40000 | 39950 | 40000 | 39950 | 792 |
| 334 | 20240325 | 132000 | 25385532050 | 39950 | 40000 | 40000 | 39900 | 1293 |
| 335 | 20240325 | 131900 | 25333862900 | 39950 | 40050 | 40100 | 39900 | 6157 |
| 336 | 20240325 | 131800 | 25087582100 | 40050 | 40100 | 40250 | 40050 | 7932 |
| 337 | 20240325 | 131700 | 24769061500 | 40100 | 40200 | 40250 | 40050 | 9432 |
| 338 | 20240325 | 131600 | 24390471600 | 40200 | 40200 | 40350 | 40150 | 18926 |
| 339 | 20240325 | 131500 | 23628742300 | 40200 | 39850 | 40250 | 39850 | 44343 |
| 340 | 20240325 | 131400 | 21853502400 | 39900 | 39800 | 39900 | 39750 | 6882 |
| 341 | 20240325 | 131300 | 21579377950 | 39750 | 39700 | 39800 | 39700 | 1764 |
| 342 | 20240325 | 131200 | 21509267650 | 39700 | 39600 | 39750 | 39600 | 3146 |
| 343 | 20240325 | 131100 | 21384371300 | 39650 | 39700 | 39700 | 39600 | 818 |
| 344 | 20240325 | 131000 | 21351923400 | 39650 | 39700 | 39700 | 39650 | 196 |
| 345 | 20240325 | 130900 | 21344150950 | 39650 | 39550 | 39700 | 39500 | 1366 |
| 346 | 20240325 | 130800 | 21290065150 | 39550 | 39600 | 39600 | 39500 | 1522 |
| 347 | 20240325 | 130700 | 21229848750 | 39550 | 39550 | 39600 | 39550 | 1376 |
| 348 | 20240325 | 130600 | 21175388100 | 39600 | 39550 | 39600 | 39500 | 3443 |
| 349 | 20240325 | 130500 | 21039236100 | 39600 | 39600 | 39600 | 39550 | 2385 |
| 350 | 20240325 | 130400 | 20944799050 | 39600 | 39600 | 39650 | 39600 | 1246 |
| 351 | 20240325 | 130300 | 20895453450 | 39600 | 39600 | 39650 | 39600 | 244 |
| 352 | 20240325 | 130200 | 20885788350 | 39600 | 39600 | 39650 | 39600 | 298 |
| 353 | 20240325 | 130100 | 20873981800 | 39650 | 39600 | 39650 | 39600 | 176 |
| 354 | 20240325 | 130000 | 20867011000 | 39600 | 39650 | 39700 | 39600 | 586 |
| 355 | 20240325 | 125900 | 20843793400 | 39650 | 39600 | 39650 | 39600 | 175 |
| 356 | 20240325 | 125800 | 20836862250 | 39600 | 39600 | 39650 | 39600 | 59 |
| 357 | 20240325 | 125700 | 20834525250 | 39700 | 39650 | 39700 | 39600 | 833 |
| 358 | 20240325 | 125600 | 20801516000 | 39600 | 39600 | 39650 | 39600 | 542 |
| 359 | 20240325 | 125500 | 20780052400 | 39650 | 39650 | 39700 | 39650 | 635 |
| 360 | 20240325 | 125400 | 20754869400 | 39650 | 39700 | 39750 | 39650 | 1396 |
| 361 | 20240325 | 125300 | 20699512550 | 39650 | 39700 | 39700 | 39650 | 331 |
| 362 | 20240325 | 125200 | 20686374300 | 39700 | 39650 | 39700 | 39650 | 1530 |
| 363 | 20240325 | 125100 | 20625651200 | 39650 | 39700 | 39700 | 39650 | 1559 |
| 364 | 20240325 | 125000 | 20563836550 | 39650 | 39650 | 39700 | 39650 | 1320 |
| 365 | 20240325 | 124900 | 20511495300 | 39650 | 39650 | 39700 | 39650 | 628 |
| 366 | 20240325 | 124800 | 20486580550 | 39650 | 39700 | 39700 | 39650 | 236 |
| 367 | 20240325 | 124700 | 20477218000 | 39700 | 39650 | 39700 | 39650 | 125 |
| 368 | 20240325 | 124600 | 20472259150 | 39650 | 39650 | 39700 | 39650 | 659 |
| 369 | 20240325 | 124500 | 20446126900 | 39650 | 39650 | 39700 | 39650 | 296 |
| 370 | 20240325 | 124400 | 20434386400 | 39650 | 39650 | 39700 | 39650 | 1241 |
| 371 | 20240325 | 124300 | 20385177850 | 39700 | 39650 | 39700 | 39650 | 541 |
| 372 | 20240325 | 124200 | 20363725600 | 39600 | 39750 | 39800 | 39600 | 3136 |
| 373 | 20240325 | 124100 | 20239264050 | 39750 | 39850 | 39850 | 39750 | 1236 |
| 374 | 20240325 | 124000 | 20190069100 | 39850 | 39750 | 39850 | 39750 | 481 |
| 375 | 20240325 | 123900 | 20170926050 | 39750 | 39750 | 39800 | 39750 | 3068 |
| 376 | 20240325 | 123800 | 20048828650 | 39700 | 39750 | 39750 | 39700 | 197 |
| 377 | 20240325 | 123700 | 20041005050 | 39750 | 39700 | 39800 | 39700 | 476 |
| 378 | 20240325 | 123600 | 20022080700 | 39750 | 39750 | 39800 | 39700 | 369 |
| 379 | 20240325 | 123500 | 20007419700 | 39700 | 39800 | 39800 | 39700 | 2262 |
| 380 | 20240325 | 123400 | 19917500550 | 39800 | 39800 | 39800 | 39750 | 538 |
| 381 | 20240325 | 123300 | 19896089850 | 39800 | 39650 | 39800 | 39650 | 9388 |
| 382 | 20240325 | 123200 | 19523058000 | 39650 | 39700 | 39750 | 39650 | 2460 |
| 383 | 20240325 | 123100 | 19425398050 | 39700 | 39650 | 39700 | 39600 | 1208 |
| 384 | 20240325 | 123000 | 19377491400 | 39650 | 39700 | 39700 | 39650 | 152 |
| 385 | 20240325 | 122900 | 19371460300 | 39650 | 39650 | 39700 | 39600 | 348 |
| 386 | 20240325 | 122800 | 19357665850 | 39600 | 39550 | 39650 | 39550 | 353 |
| 387 | 20240325 | 122700 | 19343691050 | 39650 | 39650 | 39700 | 39600 | 2006 |
| 388 | 20240325 | 122600 | 19264197300 | 39700 | 39700 | 39700 | 39650 | 1266 |
| 389 | 20240325 | 122500 | 19213996650 | 39700 | 39700 | 39750 | 39650 | 2291 |
| 390 | 20240325 | 122400 | 19123042700 | 39750 | 39700 | 39750 | 39700 | 316 |
| 391 | 20240325 | 122300 | 19110496250 | 39700 | 39800 | 39800 | 39700 | 1129 |
| 392 | 20240325 | 122200 | 19065628150 | 39800 | 39750 | 39800 | 39750 | 345 |
| 393 | 20240325 | 122100 | 19051913700 | 39800 | 39850 | 39850 | 39750 | 534 |
| 394 | 20240325 | 122000 | 19030659700 | 39850 | 39800 | 39850 | 39800 | 388 |
| 395 | 20240325 | 121900 | 19015210800 | 39800 | 39800 | 39850 | 39750 | 720 |
| 396 | 20240325 | 121800 | 18986553850 | 39800 | 39800 | 39900 | 39750 | 3813 |
| 397 | 20240325 | 121700 | 18834660900 | 39800 | 39850 | 39850 | 39800 | 1064 |
| 398 | 20240325 | 121600 | 18792274700 | 39800 | 39800 | 39850 | 39800 | 1248 |
| 399 | 20240325 | 121500 | 18742563150 | 39800 | 39900 | 39950 | 39800 | 3728 |
| 400 | 20240325 | 121400 | 18593946250 | 39900 | 39900 | 39950 | 39900 | 2416 |
| 401 | 20240325 | 121300 | 18497494150 | 39950 | 40000 | 40000 | 39900 | 2586 |
| 402 | 20240325 | 121200 | 18394179500 | 39950 | 39950 | 40000 | 39900 | 8476 |
| 403 | 20240325 | 121100 | 18055590450 | 39900 | 39900 | 39950 | 39850 | 3193 |
| 404 | 20240325 | 121000 | 17928189450 | 39900 | 39850 | 39950 | 39850 | 8248 |
| 405 | 20240325 | 120900 | 17599163900 | 39850 | 39800 | 39900 | 39700 | 8861 |
| 406 | 20240325 | 120800 | 17246066950 | 39800 | 39700 | 39850 | 39650 | 9908 |
| 407 | 20240325 | 120700 | 16852022050 | 39650 | 39650 | 39700 | 39650 | 1037 |
| 408 | 20240325 | 120600 | 16810873350 | 39650 | 39650 | 39700 | 39650 | 413 |
| 409 | 20240325 | 120500 | 16794492300 | 39650 | 39650 | 39700 | 39600 | 887 |
| 410 | 20240325 | 120400 | 16759321700 | 39650 | 39600 | 39650 | 39600 | 1120 |
| 411 | 20240325 | 120300 | 16714923550 | 39600 | 39650 | 39650 | 39600 | 812 |
| 412 | 20240325 | 120200 | 16682750800 | 39600 | 39650 | 39650 | 39600 | 1805 |
| 413 | 20240325 | 120100 | 16611252850 | 39650 | 39750 | 39800 | 39650 | 9883 |
| 414 | 20240325 | 120000 | 16218594150 | 39750 | 39500 | 39750 | 39450 | 24602 |
| 415 | 20240325 | 115900 | 15243050200 | 39500 | 39450 | 39500 | 39450 | 1691 |
| 416 | 20240325 | 115800 | 15176257700 | 39450 | 39450 | 39500 | 39450 | 1748 |
| 417 | 20240325 | 115700 | 15107217750 | 39500 | 39400 | 39500 | 39400 | 1490 |
| 418 | 20240325 | 115600 | 15048434000 | 39400 | 39450 | 39500 | 39400 | 487 |
| 419 | 20240325 | 115500 | 15029228900 | 39450 | 39400 | 39500 | 39350 | 3667 |
| 420 | 20240325 | 115400 | 14884587750 | 39400 | 39450 | 39450 | 39400 | 484 |
| 421 | 20240325 | 115300 | 14865510100 | 39400 | 39350 | 39450 | 39350 | 2217 |
| 422 | 20240325 | 115200 | 14778208200 | 39350 | 39400 | 39400 | 39350 | 840 |
| 423 | 20240325 | 115100 | 14745148950 | 39350 | 39350 | 39400 | 39350 | 326 |
| 424 | 20240325 | 115000 | 14732312750 | 39400 | 39350 | 39400 | 39350 | 125 |
| 425 | 20240325 | 114900 | 14727390600 | 39400 | 39350 | 39400 | 39300 | 188 |
| 426 | 20240325 | 114800 | 14719998150 | 39300 | 39250 | 39350 | 39250 | 1394 |
| 427 | 20240325 | 114700 | 14665156150 | 39250 | 39300 | 39350 | 39250 | 968 |
| 428 | 20240325 | 114600 | 14627118550 | 39300 | 39250 | 39300 | 39250 | 363 |
| 429 | 20240325 | 114500 | 14612863350 | 39250 | 39250 | 39300 | 39250 | 665 |
| 430 | 20240325 | 114400 | 14586737950 | 39300 | 39300 | 39300 | 39250 | 1390 |
| 431 | 20240325 | 114300 | 14532175500 | 39300 | 39250 | 39300 | 39250 | 272 |
| 432 | 20240325 | 114200 | 14521493450 | 39250 | 39250 | 39300 | 39250 | 278 |
| 433 | 20240325 | 114100 | 14510578050 | 39250 | 39200 | 39300 | 39200 | 638 |
| 434 | 20240325 | 114000 | 14485541750 | 39200 | 39200 | 39250 | 39200 | 790 |
| 435 | 20240325 | 113900 | 14454542750 | 39200 | 39300 | 39350 | 39200 | 2858 |
| 436 | 20240325 | 113800 | 14342258650 | 39300 | 39300 | 39350 | 39300 | 439 |
| 437 | 20240325 | 113700 | 14325003150 | 39350 | 39300 | 39350 | 39300 | 333 |
| 438 | 20240325 | 113600 | 14311901650 | 39300 | 39300 | 39350 | 39300 | 729 |
| 439 | 20240325 | 113500 | 14283242700 | 39250 | 39250 | 39300 | 39250 | 449 |
| 440 | 20240325 | 113400 | 14265603650 | 39250 | 39250 | 39300 | 39250 | 177 |
| 441 | 20240325 | 113300 | 14258654900 | 39250 | 39250 | 39300 | 39200 | 316 |
| 442 | 20240325 | 113200 | 14246247950 | 39250 | 39200 | 39250 | 39200 | 331 |
| 443 | 20240325 | 113100 | 14233270050 | 39200 | 39250 | 39250 | 39200 | 604 |
| 444 | 20240325 | 113000 | 14209571650 | 39200 | 39200 | 39250 | 39200 | 285 |
| 445 | 20240325 | 112900 | 14198387700 | 39200 | 39250 | 39250 | 39200 | 238 |
| 446 | 20240325 | 112800 | 14189049000 | 39250 | 39250 | 39250 | 39200 | 523 |
| 447 | 20240325 | 112700 | 14168525250 | 39250 | 39200 | 39250 | 39200 | 683 |
| 448 | 20240325 | 112600 | 14141719400 | 39200 | 39200 | 39200 | 39200 | 560 |
| 449 | 20240325 | 112500 | 14119767400 | 39250 | 39250 | 39250 | 39200 | 127 |
| 450 | 20240325 | 112400 | 14114785850 | 39250 | 39150 | 39250 | 39150 | 638 |
| 451 | 20240325 | 112300 | 14089784700 | 39150 | 39200 | 39250 | 39150 | 868 |
| 452 | 20240325 | 112200 | 14055769950 | 39200 | 39250 | 39250 | 39200 | 194 |
| 453 | 20240325 | 112100 | 14048160550 | 39250 | 39250 | 39250 | 39150 | 1236 |
| 454 | 20240325 | 112000 | 13999710300 | 39250 | 39150 | 39300 | 39150 | 848 |
| 455 | 20240325 | 111900 | 13966415850 | 39200 | 39250 | 39250 | 39200 | 1395 |
| 456 | 20240325 | 111800 | 13911730050 | 39250 | 39250 | 39350 | 39200 | 2168 |
| 457 | 20240325 | 111700 | 13826663950 | 39250 | 39300 | 39350 | 39200 | 1565 |
| 458 | 20240325 | 111600 | 13765201850 | 39350 | 39400 | 39400 | 39300 | 637 |
| 459 | 20240325 | 111500 | 13740126600 | 39400 | 39350 | 39400 | 39300 | 391 |
| 460 | 20240325 | 111400 | 13724741950 | 39300 | 39500 | 39500 | 39300 | 3254 |
| 461 | 20240325 | 111300 | 13596502700 | 39500 | 39450 | 39500 | 39400 | 550 |
| 462 | 20240325 | 111200 | 13574785350 | 39450 | 39500 | 39500 | 39400 | 2262 |
| 463 | 20240325 | 111100 | 13485561750 | 39500 | 39500 | 39500 | 39450 | 1216 |
| 464 | 20240325 | 111000 | 13437533850 | 39500 | 39450 | 39500 | 39400 | 848 |
| 465 | 20240325 | 110900 | 13404082450 | 39450 | 39400 | 39550 | 39400 | 2288 |
| 466 | 20240325 | 110800 | 13313713300 | 39400 | 39550 | 39650 | 39400 | 8959 |
| 467 | 20240325 | 110700 | 12959364050 | 39600 | 39500 | 39600 | 39500 | 7561 |
| 468 | 20240325 | 110600 | 12660255850 | 39550 | 39300 | 39550 | 39250 | 28256 |
| 469 | 20240325 | 110500 | 11545974400 | 39300 | 39300 | 39350 | 39250 | 2070 |
| 470 | 20240325 | 110400 | 11464617700 | 39350 | 39300 | 39350 | 39300 | 2499 |
| 471 | 20240325 | 110300 | 11366359750 | 39250 | 39250 | 39350 | 39250 | 2187 |
| 472 | 20240325 | 110200 | 11280390150 | 39300 | 39200 | 39300 | 39150 | 5944 |
| 473 | 20240325 | 110100 | 11047030650 | 39150 | 39100 | 39200 | 39100 | 2359 |
| 474 | 20240325 | 110000 | 10954688150 | 39100 | 39050 | 39150 | 39050 | 2698 |
| 475 | 20240325 | 105900 | 10849196850 | 39100 | 39050 | 39100 | 39050 | 735 |
| 476 | 20240325 | 105800 | 10820483200 | 39100 | 38950 | 39150 | 38950 | 3438 |
| 477 | 20240325 | 105700 | 10686222700 | 38950 | 38950 | 39000 | 38950 | 700 |
| 478 | 20240325 | 105600 | 10658936300 | 38950 | 39000 | 39000 | 38950 | 77 |
| 479 | 20240325 | 105500 | 10655935050 | 39000 | 39000 | 39000 | 38950 | 190 |
| 480 | 20240325 | 105400 | 10648532200 | 38950 | 38950 | 39000 | 38950 | 52 |
| 481 | 20240325 | 105300 | 10646506250 | 39000 | 38900 | 39000 | 38900 | 308 |
| 482 | 20240325 | 105200 | 10634510550 | 38900 | 38900 | 38950 | 38900 | 167 |
| 483 | 20240325 | 105100 | 10628006450 | 38950 | 38900 | 38950 | 38900 | 1295 |
| 484 | 20240325 | 105000 | 10577623050 | 38900 | 38950 | 39000 | 38900 | 980 |
| 485 | 20240325 | 104900 | 10539459800 | 38950 | 38950 | 38950 | 38950 | 315 |
| 486 | 20240325 | 104800 | 10527190550 | 38900 | 38900 | 39000 | 38900 | 713 |
| 487 | 20240325 | 104700 | 10499429700 | 38950 | 38900 | 39000 | 38900 | 91 |
| 488 | 20240325 | 104600 | 10495886200 | 38900 | 38900 | 38950 | 38900 | 890 |
| 489 | 20240325 | 104500 | 10461258700 | 38950 | 39000 | 39050 | 38950 | 885 |
| 490 | 20240325 | 104400 | 10426768500 | 39000 | 39000 | 39050 | 39000 | 413 |
| 491 | 20240325 | 104300 | 10410657000 | 38950 | 39000 | 39050 | 38950 | 982 |
| 492 | 20240325 | 104200 | 10372364950 | 39000 | 39000 | 39050 | 39000 | 180 |
| 493 | 20240325 | 104100 | 10365343850 | 39050 | 38950 | 39050 | 38950 | 256 |
| 494 | 20240325 | 104000 | 10355351300 | 38950 | 39000 | 39000 | 38950 | 834 |
| 495 | 20240325 | 103900 | 10322852500 | 39000 | 38950 | 39000 | 38900 | 2371 |
| 496 | 20240325 | 103800 | 10230404850 | 38950 | 38900 | 39000 | 38900 | 394 |
| 497 | 20240325 | 103700 | 10215059450 | 38900 | 39000 | 39000 | 38900 | 957 |
| 498 | 20240325 | 103600 | 10177766300 | 39050 | 38900 | 39050 | 38900 | 2991 |
| 499 | 20240325 | 103500 | 10061187100 | 38950 | 38950 | 38950 | 38900 | 2017 |
| 500 | 20240325 | 103400 | 9982635150 | 39000 | 39000 | 39000 | 38950 | 1836 |
| 501 | 20240325 | 103300 | 9911042650 | 39000 | 39050 | 39100 | 38950 | 3345 |
| 502 | 20240325 | 103200 | 9780479200 | 39050 | 39000 | 39100 | 39000 | 784 |
| 503 | 20240325 | 103100 | 9749863150 | 39050 | 39050 | 39100 | 39050 | 1036 |
| 504 | 20240325 | 103000 | 9709405750 | 39050 | 39000 | 39100 | 39000 | 272 |
| 505 | 20240325 | 102900 | 9698786600 | 39000 | 39050 | 39050 | 39000 | 105 |
| 506 | 20240325 | 102800 | 9694688500 | 39000 | 39000 | 39050 | 39000 | 366 |
| 507 | 20240325 | 102700 | 9680414450 | 39000 | 39000 | 39050 | 38950 | 892 |
| 508 | 20240325 | 102600 | 9645626100 | 38950 | 38950 | 39000 | 38950 | 545 |
| 509 | 20240325 | 102500 | 9624395300 | 38950 | 39000 | 39000 | 38950 | 350 |
| 510 | 20240325 | 102400 | 9610759800 | 38950 | 39000 | 39000 | 38950 | 460 |
| 511 | 20240325 | 102300 | 9592838300 | 39000 | 38950 | 39000 | 38950 | 353 |
| 512 | 20240325 | 102200 | 9579075400 | 38950 | 39050 | 39100 | 38950 | 1184 |
| 513 | 20240325 | 102100 | 9532891250 | 39000 | 39100 | 39100 | 39000 | 1647 |
| 514 | 20240325 | 102000 | 9468556050 | 39100 | 39150 | 39150 | 39100 | 331 |
| 515 | 20240325 | 101900 | 9455604050 | 39100 | 39100 | 39150 | 39050 | 1610 |
| 516 | 20240325 | 101800 | 9392644550 | 39150 | 39150 | 39150 | 39050 | 1516 |
| 517 | 20240325 | 101700 | 9333344600 | 39200 | 39150 | 39200 | 39150 | 2389 |
| 518 | 20240325 | 101600 | 9239697300 | 39200 | 39100 | 39200 | 39050 | 1591 |
| 519 | 20240325 | 101500 | 9177439000 | 39100 | 38950 | 39150 | 38950 | 1166 |
| 520 | 20240325 | 101400 | 9131855050 | 38950 | 38850 | 39050 | 38850 | 5182 |
| 521 | 20240325 | 101300 | 8930123500 | 38800 | 38850 | 38850 | 38800 | 1315 |
| 522 | 20240325 | 101200 | 8879036900 | 38850 | 38900 | 38950 | 38850 | 992 |
| 523 | 20240325 | 101100 | 8840434850 | 38900 | 38900 | 38950 | 38900 | 1100 |
| 524 | 20240325 | 101000 | 8797642200 | 38950 | 39000 | 39050 | 38900 | 1822 |
| 525 | 20240325 | 100900 | 8726664700 | 39000 | 38950 | 39000 | 38900 | 2242 |
| 526 | 20240325 | 100800 | 8639378300 | 38950 | 38950 | 39000 | 38950 | 1425 |
| 527 | 20240325 | 100700 | 8583874500 | 38950 | 39100 | 39100 | 38950 | 6154 |
| 528 | 20240325 | 100600 | 8343722200 | 39100 | 39150 | 39150 | 39100 | 781 |
| 529 | 20240325 | 100500 | 8313172050 | 39150 | 39200 | 39200 | 39100 | 1662 |
| 530 | 20240325 | 100400 | 8248088900 | 39200 | 39150 | 39250 | 39100 | 1709 |
| 531 | 20240325 | 100300 | 8181104250 | 39150 | 39200 | 39250 | 39100 | 1952 |
| 532 | 20240325 | 100200 | 8104686150 | 39250 | 39200 | 39250 | 39150 | 2851 |
| 533 | 20240325 | 100100 | 7992875100 | 39150 | 39150 | 39250 | 39100 | 2562 |
| 534 | 20240325 | 100000 | 7892436400 | 39100 | 39050 | 39200 | 39050 | 2395 |
| 535 | 20240325 | 095900 | 7798771900 | 39050 | 39200 | 39300 | 39050 | 3678 |
| 536 | 20240325 | 095800 | 7654811150 | 39250 | 39400 | 39450 | 39200 | 11914 |
| 537 | 20240325 | 095700 | 7185945900 | 39400 | 39150 | 39400 | 39100 | 13782 |
| 538 | 20240325 | 095600 | 6644686150 | 39150 | 39200 | 39250 | 39050 | 7400 |
| 539 | 20240325 | 095500 | 6354836750 | 39200 | 39150 | 39250 | 39150 | 5685 |
| 540 | 20240325 | 095400 | 6131960950 | 39150 | 38950 | 39200 | 38950 | 9912 |
| 541 | 20240325 | 095300 | 5744871750 | 38950 | 38800 | 39000 | 38750 | 20970 |
| 542 | 20240325 | 095200 | 4929679550 | 38800 | 38650 | 38800 | 38600 | 7782 |
| 543 | 20240325 | 095100 | 4628430100 | 38650 | 38650 | 38650 | 38600 | 1479 |
| 544 | 20240325 | 095000 | 4571270200 | 38700 | 38700 | 38700 | 38650 | 942 |
| 545 | 20240325 | 094900 | 4534822600 | 38700 | 38650 | 38700 | 38650 | 1012 |
| 546 | 20240325 | 094800 | 4495684700 | 38650 | 38700 | 38750 | 38650 | 1669 |
| 547 | 20240325 | 094700 | 4431085850 | 38750 | 38650 | 38750 | 38650 | 3719 |
| 548 | 20240325 | 094600 | 4287149400 | 38700 | 38600 | 38700 | 38550 | 2092 |
| 549 | 20240325 | 094500 | 4206366800 | 38550 | 38550 | 38600 | 38550 | 519 |
| 550 | 20240325 | 094400 | 4186350700 | 38550 | 38450 | 38600 | 38450 | 1529 |
| 551 | 20240325 | 094300 | 4127421600 | 38450 | 38400 | 38450 | 38400 | 406 |
| 552 | 20240325 | 094200 | 4111812850 | 38450 | 38400 | 38500 | 38400 | 1348 |
| 553 | 20240325 | 094100 | 4059963650 | 38450 | 38450 | 38450 | 38400 | 919 |
| 554 | 20240325 | 094000 | 4024666900 | 38450 | 38450 | 38500 | 38450 | 2398 |
| 555 | 20240325 | 093900 | 3932460000 | 38450 | 38500 | 38550 | 38450 | 1217 |
| 556 | 20240325 | 093800 | 3885598400 | 38500 | 38450 | 38550 | 38450 | 1262 |
| 557 | 20240325 | 093700 | 3837012850 | 38500 | 38450 | 38500 | 38450 | 496 |
| 558 | 20240325 | 093600 | 3817920550 | 38450 | 38450 | 38500 | 38450 | 181 |
| 559 | 20240325 | 093500 | 3810959850 | 38450 | 38500 | 38550 | 38450 | 1273 |
| 560 | 20240325 | 093400 | 3761966950 | 38550 | 38550 | 38550 | 38500 | 634 |
| 561 | 20240325 | 093300 | 3737536250 | 38550 | 38550 | 38550 | 38500 | 667 |
| 562 | 20240325 | 093200 | 3711840150 | 38500 | 38500 | 38550 | 38450 | 2486 |
| 563 | 20240325 | 093100 | 3616135650 | 38550 | 38500 | 38550 | 38450 | 557 |
| 564 | 20240325 | 093000 | 3594691050 | 38450 | 38550 | 38550 | 38450 | 1298 |
| 565 | 20240325 | 092900 | 3544720600 | 38550 | 38650 | 38700 | 38550 | 2075 |
| 566 | 20240325 | 092800 | 3464650600 | 38600 | 38650 | 38700 | 38600 | 1766 |
| 567 | 20240325 | 092700 | 3396340450 | 38600 | 38650 | 38700 | 38600 | 1999 |
| 568 | 20240325 | 092600 | 3319141150 | 38600 | 38700 | 38700 | 38600 | 3955 |
| 569 | 20240325 | 092500 | 3166216600 | 38700 | 38550 | 38700 | 38550 | 2835 |
| 570 | 20240325 | 092400 | 3056619400 | 38550 | 38450 | 38600 | 38450 | 1601 |
| 571 | 20240325 | 092300 | 2994986350 | 38450 | 38450 | 38500 | 38400 | 2018 |
| 572 | 20240325 | 092200 | 2917383450 | 38400 | 38350 | 38450 | 38350 | 721 |
| 573 | 20240325 | 092100 | 2889704900 | 38400 | 38500 | 38550 | 38400 | 4530 |
| 574 | 20240325 | 092000 | 2715438050 | 38500 | 38550 | 38600 | 38500 | 1698 |
| 575 | 20240325 | 091900 | 2649958900 | 38550 | 38700 | 38700 | 38550 | 1946 |
| 576 | 20240325 | 091800 | 2574798600 | 38750 | 38750 | 38750 | 38650 | 754 |
| 577 | 20240325 | 091700 | 2545626350 | 38700 | 38750 | 38800 | 38650 | 6599 |
| 578 | 20240325 | 091600 | 2289772800 | 38800 | 38700 | 38800 | 38650 | 2628 |
| 579 | 20240325 | 091500 | 2187977400 | 38650 | 38750 | 38800 | 38650 | 1757 |
| 580 | 20240325 | 091400 | 2119929350 | 38750 | 38650 | 38800 | 38550 | 4783 |
| 581 | 20240325 | 091300 | 1934726100 | 38650 | 38600 | 38700 | 38500 | 4018 |
| 582 | 20240325 | 091200 | 1779412000 | 38600 | 38650 | 38700 | 38600 | 1987 |
| 583 | 20240325 | 091100 | 1702628050 | 38650 | 38500 | 38650 | 38500 | 5829 |
| 584 | 20240325 | 091000 | 1477703400 | 38550 | 38400 | 38550 | 38400 | 4442 |
| 585 | 20240325 | 090900 | 1306819000 | 38400 | 38500 | 38500 | 38350 | 1641 |
| 586 | 20240325 | 090800 | 1243785500 | 38450 | 38500 | 38550 | 38350 | 6021 |
| 587 | 20240325 | 090700 | 1012059350 | 38500 | 38500 | 38550 | 38450 | 2964 |
| 588 | 20240325 | 090600 | 897935450 | 38450 | 38350 | 38500 | 38300 | 3927 |
| 589 | 20240325 | 090500 | 746995450 | 38350 | 38300 | 38350 | 38250 | 1988 |
| 590 | 20240325 | 090400 | 670811000 | 38300 | 38150 | 38400 | 38150 | 2717 |
| 591 | 20240325 | 090300 | 566878850 | 38300 | 38250 | 38300 | 38050 | 1198 |
| 592 | 20240325 | 090200 | 521109700 | 38250 | 38100 | 38350 | 38000 | 1787 |
| 593 | 20240325 | 090100 | 453003300 | 38050 | 38300 | 38300 | 38050 | 4049 |
| 594 | 20240325 | 090000 | 298501000 | 38250 | 38350 | 38400 | 38200 | 7757 |