32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 3 | 20240315 | 185500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20240315 | 185400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20240315 | 185300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20240315 | 185200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20240315 | 185100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20240315 | 185000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20240315 | 184900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20240315 | 184800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20240315 | 184700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20240315 | 184600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20240315 | 184500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20240315 | 184400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20240315 | 184300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20240315 | 184200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20240315 | 184100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20240315 | 184000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20240315 | 183900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20240315 | 183800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20240315 | 183700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20240315 | 183600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20240315 | 183500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20240315 | 183400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20240315 | 183300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20240315 | 183200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20240315 | 183100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20240315 | 183000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20240315 | 182900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20240315 | 182800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20240315 | 182700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20240315 | 182600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 33 | 20240315 | 182500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20240315 | 182400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20240315 | 182300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20240315 | 182200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20240315 | 182100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20240315 | 182000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20240315 | 181900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20240315 | 181800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20240315 | 181700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20240315 | 181600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20240315 | 181500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20240315 | 181400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20240315 | 181300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20240315 | 181200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20240315 | 181100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20240315 | 181000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20240315 | 180900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20240315 | 180800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20240315 | 180700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20240315 | 180600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20240315 | 180500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20240315 | 180400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20240315 | 180300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20240315 | 180200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20240315 | 180100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20240315 | 180000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20240315 | 175900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20240315 | 175800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20240315 | 175700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20240315 | 175600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 63 | 20240315 | 175500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20240315 | 175400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20240315 | 175300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20240315 | 175200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20240315 | 175100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20240315 | 175000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20240315 | 174900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20240315 | 174800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20240315 | 174700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20240315 | 174600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20240315 | 174500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20240315 | 174400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20240315 | 174300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20240315 | 174200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20240315 | 174100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20240315 | 174000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20240315 | 173900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20240315 | 173800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20240315 | 173700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20240315 | 173600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20240315 | 173500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20240315 | 173400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20240315 | 173300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20240315 | 173200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20240315 | 173100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20240315 | 173000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20240315 | 172900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20240315 | 172800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20240315 | 172700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20240315 | 172600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 93 | 20240315 | 172500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20240315 | 172400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20240315 | 172300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20240315 | 172200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20240315 | 172100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20240315 | 172000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20240315 | 171900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20240315 | 171800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20240315 | 171700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20240315 | 171600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20240315 | 171500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20240315 | 171400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20240315 | 171300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20240315 | 171200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20240315 | 171100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20240315 | 171000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20240315 | 170900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20240315 | 170800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20240315 | 170700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20240315 | 170600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20240315 | 170500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20240315 | 170400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20240315 | 170300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20240315 | 170200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20240315 | 170100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20240315 | 170000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20240315 | 165900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20240315 | 165800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20240315 | 165700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20240315 | 165600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 123 | 20240315 | 165500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20240315 | 165400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20240315 | 165300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20240315 | 165200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20240315 | 165100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20240315 | 165000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20240315 | 164900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20240315 | 164800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20240315 | 164700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20240315 | 164600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20240315 | 164500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20240315 | 164400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20240315 | 164300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20240315 | 164200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20240315 | 164100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20240315 | 164000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20240315 | 163900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20240315 | 163800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20240315 | 163700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20240315 | 163600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20240315 | 163500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20240315 | 163400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20240315 | 163300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20240315 | 163200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20240315 | 163100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20240315 | 163000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20240315 | 162900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20240315 | 162800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20240315 | 162700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20240315 | 162600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 153 | 20240315 | 162500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20240315 | 162400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20240315 | 162300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20240315 | 162200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20240315 | 162100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20240315 | 162000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20240315 | 161900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20240315 | 161800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20240315 | 161700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20240315 | 161600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20240315 | 161500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20240315 | 161400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20240315 | 161300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20240315 | 161200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20240315 | 161100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20240315 | 161000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20240315 | 160900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20240315 | 160800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20240315 | 160700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20240315 | 160600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20240315 | 160500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20240315 | 160400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20240315 | 160300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20240315 | 160200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20240315 | 160100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20240315 | 160000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20240315 | 155900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20240315 | 155800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20240315 | 155700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20240315 | 155600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 183 | 20240315 | 155500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20240315 | 155400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20240315 | 155300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20240315 | 155200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20240315 | 155100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20240315 | 155000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20240315 | 154900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20240315 | 154800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20240315 | 154700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20240315 | 154600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20240315 | 154500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20240315 | 154400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20240315 | 154300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20240315 | 154200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20240315 | 154100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20240315 | 154000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20240315 | 153900 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20240315 | 153800 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20240315 | 153700 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20240315 | 153600 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20240315 | 153500 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20240315 | 153400 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20240315 | 153300 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20240315 | 153200 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20240315 | 153100 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20240315 | 153000 | 44349878350 | 41050 | 41050 | 41050 | 41050 | 638647 |
| 209 | 20240315 | 152900 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20240315 | 152800 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20240315 | 152700 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20240315 | 152600 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 213 | 20240315 | 152500 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20240315 | 152400 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20240315 | 152300 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20240315 | 152200 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20240315 | 152100 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20240315 | 152000 | 18133419000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20240315 | 151900 | 18133419000 | 41450 | 41400 | 41450 | 41400 | 889 |
| 220 | 20240315 | 151800 | 18096593450 | 41450 | 41450 | 41450 | 41400 | 1569 |
| 221 | 20240315 | 151700 | 18031621350 | 41450 | 41400 | 41450 | 41400 | 2609 |
| 222 | 20240315 | 151600 | 17923539150 | 41450 | 41400 | 41450 | 41400 | 1251 |
| 223 | 20240315 | 151500 | 17871697050 | 41400 | 41400 | 41450 | 41400 | 1228 |
| 224 | 20240315 | 151400 | 17820823900 | 41450 | 41450 | 41500 | 41400 | 2875 |
| 225 | 20240315 | 151300 | 17701691800 | 41500 | 41450 | 41550 | 41450 | 1182 |
| 226 | 20240315 | 151200 | 17652661450 | 41500 | 41350 | 41500 | 41300 | 2730 |
| 227 | 20240315 | 151100 | 17539753850 | 41350 | 41300 | 41350 | 41300 | 446 |
| 228 | 20240315 | 151000 | 17521314300 | 41350 | 41300 | 41350 | 41200 | 2953 |
| 229 | 20240315 | 150900 | 17399287400 | 41200 | 41350 | 41350 | 41200 | 9634 |
| 230 | 20240315 | 150800 | 17001468500 | 41350 | 41350 | 41350 | 41300 | 462 |
| 231 | 20240315 | 150700 | 16982367450 | 41300 | 41350 | 41350 | 41300 | 265 |
| 232 | 20240315 | 150600 | 16971418300 | 41350 | 41350 | 41350 | 41300 | 185 |
| 233 | 20240315 | 150500 | 16963771250 | 41350 | 41350 | 41350 | 41300 | 1864 |
| 234 | 20240315 | 150400 | 16886752750 | 41350 | 41350 | 41400 | 41300 | 1041 |
| 235 | 20240315 | 150300 | 16843696050 | 41300 | 41450 | 41450 | 41300 | 1980 |
| 236 | 20240315 | 150200 | 16761800950 | 41450 | 41450 | 41450 | 41400 | 256 |
| 237 | 20240315 | 150100 | 16751192350 | 41450 | 41450 | 41450 | 41400 | 721 |
| 238 | 20240315 | 150000 | 16721327800 | 41450 | 41400 | 41450 | 41400 | 1556 |
| 239 | 20240315 | 145900 | 16656883000 | 41400 | 41450 | 41450 | 41400 | 551 |
| 240 | 20240315 | 145800 | 16634047800 | 41450 | 41450 | 41450 | 41350 | 458 |
| 241 | 20240315 | 145700 | 16615077050 | 41450 | 41400 | 41450 | 41350 | 5283 |
| 242 | 20240315 | 145600 | 16396428650 | 41350 | 41450 | 41450 | 41250 | 7013 |
| 243 | 20240315 | 145500 | 16106493950 | 41450 | 41400 | 41450 | 41400 | 456 |
| 244 | 20240315 | 145400 | 16087595700 | 41400 | 41450 | 41450 | 41400 | 192 |
| 245 | 20240315 | 145300 | 16079640400 | 41450 | 41450 | 41450 | 41400 | 508 |
| 246 | 20240315 | 145200 | 16058586650 | 41400 | 41250 | 41450 | 41250 | 4804 |
| 247 | 20240315 | 145100 | 15859749300 | 41250 | 41600 | 41600 | 41200 | 8978 |
| 248 | 20240315 | 145000 | 15487892400 | 41600 | 41600 | 41600 | 41550 | 927 |
| 249 | 20240315 | 144900 | 15449360550 | 41550 | 41600 | 41600 | 41550 | 2003 |
| 250 | 20240315 | 144800 | 15366085500 | 41600 | 41550 | 41600 | 41550 | 1048 |
| 251 | 20240315 | 144700 | 15322513450 | 41500 | 41550 | 41550 | 41500 | 1526 |
| 252 | 20240315 | 144600 | 15259111750 | 41500 | 41550 | 41550 | 41500 | 1006 |
| 253 | 20240315 | 144500 | 15217331750 | 41550 | 41500 | 41550 | 41500 | 1111 |
| 254 | 20240315 | 144400 | 15171178400 | 41550 | 41550 | 41550 | 41500 | 717 |
| 255 | 20240315 | 144300 | 15141393250 | 41500 | 41550 | 41550 | 41500 | 529 |
| 256 | 20240315 | 144200 | 15119416100 | 41550 | 41600 | 41600 | 41500 | 1058 |
| 257 | 20240315 | 144100 | 15075474850 | 41500 | 41500 | 41550 | 41500 | 1703 |
| 258 | 20240315 | 144000 | 15004718200 | 41550 | 41550 | 41550 | 41500 | 1220 |
| 259 | 20240315 | 143900 | 14954055150 | 41550 | 41500 | 41550 | 41500 | 545 |
| 260 | 20240315 | 143800 | 14931413350 | 41500 | 41550 | 41550 | 41500 | 1014 |
| 261 | 20240315 | 143700 | 14889295650 | 41500 | 41550 | 41550 | 41500 | 497 |
| 262 | 20240315 | 143600 | 14868653650 | 41500 | 41500 | 41550 | 41500 | 562 |
| 263 | 20240315 | 143500 | 14845309550 | 41500 | 41550 | 41550 | 41500 | 447 |
| 264 | 20240315 | 143400 | 14826740950 | 41550 | 41550 | 41550 | 41400 | 1164 |
| 265 | 20240315 | 143300 | 14778450150 | 41550 | 41600 | 41600 | 41400 | 3405 |
| 266 | 20240315 | 143200 | 14637023450 | 41600 | 41600 | 41600 | 41550 | 562 |
| 267 | 20240315 | 143100 | 14613647100 | 41600 | 41600 | 41600 | 41550 | 863 |
| 268 | 20240315 | 143000 | 14577749250 | 41600 | 41550 | 41600 | 41550 | 949 |
| 269 | 20240315 | 142900 | 14538273950 | 41600 | 41600 | 41600 | 41550 | 908 |
| 270 | 20240315 | 142800 | 14500522200 | 41600 | 41600 | 41600 | 41550 | 682 |
| 271 | 20240315 | 142700 | 14472155050 | 41600 | 41600 | 41600 | 41550 | 345 |
| 272 | 20240315 | 142600 | 14457805750 | 41600 | 41550 | 41600 | 41550 | 408 |
| 273 | 20240315 | 142500 | 14440836150 | 41550 | 41600 | 41600 | 41550 | 240 |
| 274 | 20240315 | 142400 | 14430855150 | 41600 | 41600 | 41600 | 41550 | 294 |
| 275 | 20240315 | 142300 | 14418631150 | 41550 | 41600 | 41650 | 41550 | 1145 |
| 276 | 20240315 | 142200 | 14371045450 | 41450 | 41450 | 41550 | 41450 | 3078 |
| 277 | 20240315 | 142100 | 14243333050 | 41450 | 41500 | 41650 | 41200 | 15196 |
| 278 | 20240315 | 142000 | 13613146200 | 41450 | 41500 | 41500 | 41450 | 230 |
| 279 | 20240315 | 141900 | 13603604400 | 41500 | 41500 | 41500 | 41450 | 407 |
| 280 | 20240315 | 141800 | 13586714100 | 41450 | 41500 | 41500 | 41450 | 1804 |
| 281 | 20240315 | 141700 | 13511917950 | 41500 | 41500 | 41500 | 41450 | 339 |
| 282 | 20240315 | 141600 | 13497849700 | 41500 | 41450 | 41500 | 41400 | 3210 |
| 283 | 20240315 | 141500 | 13364769100 | 41400 | 41450 | 41450 | 41400 | 629 |
| 284 | 20240315 | 141400 | 13338697600 | 41450 | 41450 | 41450 | 41400 | 883 |
| 285 | 20240315 | 141300 | 13302105150 | 41450 | 41450 | 41450 | 41400 | 368 |
| 286 | 20240315 | 141200 | 13286852200 | 41450 | 41450 | 41450 | 41400 | 567 |
| 287 | 20240315 | 141100 | 13263350550 | 41450 | 41400 | 41450 | 41350 | 1508 |
| 288 | 20240315 | 141000 | 13200873750 | 41400 | 41400 | 41400 | 41350 | 457 |
| 289 | 20240315 | 140900 | 13181954350 | 41400 | 41400 | 41400 | 41350 | 278 |
| 290 | 20240315 | 140800 | 13170448600 | 41350 | 41400 | 41400 | 41350 | 357 |
| 291 | 20240315 | 140700 | 13155678500 | 41350 | 41400 | 41400 | 41350 | 598 |
| 292 | 20240315 | 140600 | 13130923850 | 41400 | 41350 | 41400 | 41350 | 909 |
| 293 | 20240315 | 140500 | 13093291850 | 41400 | 41300 | 41400 | 41300 | 1394 |
| 294 | 20240315 | 140400 | 13035652500 | 41350 | 41300 | 41350 | 41300 | 433 |
| 295 | 20240315 | 140300 | 13017761000 | 41300 | 41350 | 41350 | 41300 | 701 |
| 296 | 20240315 | 140200 | 12988786000 | 41300 | 41350 | 41350 | 41300 | 155 |
| 297 | 20240315 | 140100 | 12982379650 | 41300 | 41350 | 41350 | 41250 | 437 |
| 298 | 20240315 | 140000 | 12964331050 | 41350 | 41500 | 41500 | 41300 | 4184 |
| 299 | 20240315 | 135900 | 12791012700 | 41450 | 41450 | 41500 | 41450 | 216 |
| 300 | 20240315 | 135800 | 12782049850 | 41500 | 41500 | 41500 | 41450 | 377 |
| 301 | 20240315 | 135700 | 12766408350 | 41450 | 41500 | 41500 | 41450 | 197 |
| 302 | 20240315 | 135600 | 12758233950 | 41500 | 41500 | 41500 | 41450 | 494 |
| 303 | 20240315 | 135500 | 12737734050 | 41500 | 41500 | 41500 | 41450 | 1054 |
| 304 | 20240315 | 135400 | 12694003450 | 41450 | 41450 | 41500 | 41450 | 327 |
| 305 | 20240315 | 135300 | 12680443650 | 41450 | 41400 | 41500 | 41400 | 1757 |
| 306 | 20240315 | 135200 | 12607650550 | 41400 | 41400 | 41400 | 41350 | 387 |
| 307 | 20240315 | 135100 | 12591629400 | 41400 | 41350 | 41400 | 41300 | 1648 |
| 308 | 20240315 | 135000 | 12523476900 | 41350 | 41350 | 41400 | 41300 | 2472 |
| 309 | 20240315 | 134900 | 12421196450 | 41300 | 41450 | 41450 | 41200 | 9170 |
| 310 | 20240315 | 134800 | 12042038000 | 41350 | 41450 | 41450 | 41350 | 1138 |
| 311 | 20240315 | 134700 | 11994918350 | 41450 | 41400 | 41450 | 41300 | 884 |
| 312 | 20240315 | 134600 | 11958336400 | 41400 | 41550 | 41550 | 41200 | 9551 |
| 313 | 20240315 | 134500 | 11563072900 | 41550 | 41550 | 41550 | 41500 | 523 |
| 314 | 20240315 | 134400 | 11541357100 | 41550 | 41500 | 41550 | 41450 | 1537 |
| 315 | 20240315 | 134300 | 11477549250 | 41550 | 41500 | 41550 | 41400 | 560 |
| 316 | 20240315 | 134200 | 11454330950 | 41400 | 41600 | 41650 | 41400 | 3772 |
| 317 | 20240315 | 134100 | 11297739800 | 41600 | 41550 | 41650 | 41550 | 2442 |
| 318 | 20240315 | 134000 | 11196158000 | 41550 | 41600 | 41600 | 41550 | 556 |
| 319 | 20240315 | 133900 | 11173047800 | 41600 | 41600 | 41600 | 41550 | 1183 |
| 320 | 20240315 | 133800 | 11123871150 | 41600 | 41600 | 41600 | 41550 | 306 |
| 321 | 20240315 | 133700 | 11111142650 | 41600 | 41600 | 41600 | 41550 | 751 |
| 322 | 20240315 | 133600 | 11079919450 | 41600 | 41600 | 41600 | 41550 | 461 |
| 323 | 20240315 | 133500 | 11060757300 | 41600 | 41550 | 41600 | 41550 | 425 |
| 324 | 20240315 | 133400 | 11043089350 | 41550 | 41550 | 41600 | 41550 | 224 |
| 325 | 20240315 | 133300 | 11033772850 | 41550 | 41600 | 41600 | 41550 | 362 |
| 326 | 20240315 | 133200 | 11018714200 | 41600 | 41600 | 41600 | 41550 | 242 |
| 327 | 20240315 | 133100 | 11008647500 | 41600 | 41600 | 41600 | 41550 | 210 |
| 328 | 20240315 | 133000 | 10999914850 | 41600 | 41550 | 41600 | 41550 | 251 |
| 329 | 20240315 | 132900 | 10989475050 | 41600 | 41550 | 41600 | 41500 | 686 |
| 330 | 20240315 | 132800 | 10960958150 | 41550 | 41600 | 41600 | 41500 | 747 |
| 331 | 20240315 | 132700 | 10929911950 | 41600 | 41600 | 41600 | 41400 | 2227 |
| 332 | 20240315 | 132600 | 10837456550 | 41500 | 41550 | 41600 | 41450 | 254 |
| 333 | 20240315 | 132500 | 10826907650 | 41500 | 41600 | 41600 | 41400 | 3397 |
| 334 | 20240315 | 132400 | 10685883150 | 41550 | 41600 | 41600 | 41550 | 322 |
| 335 | 20240315 | 132300 | 10672490900 | 41600 | 41600 | 41600 | 41550 | 168 |
| 336 | 20240315 | 132200 | 10665503850 | 41550 | 41550 | 41600 | 41550 | 571 |
| 337 | 20240315 | 132100 | 10641750600 | 41600 | 41550 | 41600 | 41550 | 222 |
| 338 | 20240315 | 132000 | 10632517150 | 41550 | 41600 | 41650 | 41550 | 526 |
| 339 | 20240315 | 131900 | 10610646050 | 41600 | 41600 | 41650 | 41600 | 854 |
| 340 | 20240315 | 131800 | 10575104650 | 41650 | 41600 | 41650 | 41550 | 2305 |
| 341 | 20240315 | 131700 | 10479212800 | 41600 | 41550 | 41600 | 41550 | 397 |
| 342 | 20240315 | 131600 | 10462713100 | 41550 | 41600 | 41600 | 41550 | 268 |
| 343 | 20240315 | 131500 | 10451566200 | 41600 | 41600 | 41600 | 41550 | 251 |
| 344 | 20240315 | 131400 | 10441125200 | 41600 | 41600 | 41600 | 41550 | 826 |
| 345 | 20240315 | 131300 | 10406764950 | 41600 | 41550 | 41600 | 41550 | 269 |
| 346 | 20240315 | 131200 | 10395575050 | 41600 | 41550 | 41600 | 41550 | 299 |
| 347 | 20240315 | 131100 | 10383138400 | 41550 | 41600 | 41600 | 41550 | 343 |
| 348 | 20240315 | 131000 | 10368870900 | 41550 | 41600 | 41600 | 41550 | 362 |
| 349 | 20240315 | 130900 | 10353812300 | 41550 | 41600 | 41600 | 41550 | 150 |
| 350 | 20240315 | 130800 | 10347573900 | 41550 | 41600 | 41600 | 41550 | 126 |
| 351 | 20240315 | 130700 | 10342333050 | 41550 | 41500 | 41650 | 41450 | 666 |
| 352 | 20240315 | 130600 | 10314668050 | 41550 | 41600 | 41650 | 41550 | 726 |
| 353 | 20240315 | 130500 | 10284464600 | 41650 | 41600 | 41650 | 41550 | 290 |
| 354 | 20240315 | 130400 | 10272401500 | 41600 | 41650 | 41650 | 41600 | 823 |
| 355 | 20240315 | 130300 | 10238150650 | 41600 | 41600 | 41650 | 41550 | 449 |
| 356 | 20240315 | 130200 | 10219471100 | 41600 | 41600 | 41600 | 41550 | 239 |
| 357 | 20240315 | 130100 | 10209529850 | 41600 | 41650 | 41650 | 41550 | 1486 |
| 358 | 20240315 | 130000 | 10147720450 | 41650 | 41600 | 41650 | 41600 | 322 |
| 359 | 20240315 | 125900 | 10134314850 | 41650 | 41600 | 41650 | 41600 | 387 |
| 360 | 20240315 | 125800 | 10118197350 | 41650 | 41650 | 41650 | 41600 | 131 |
| 361 | 20240315 | 125700 | 10112741500 | 41600 | 41550 | 41650 | 41550 | 428 |
| 362 | 20240315 | 125600 | 10094939100 | 41500 | 41550 | 41550 | 41500 | 167 |
| 363 | 20240315 | 125500 | 10088000700 | 41550 | 41500 | 41550 | 41500 | 648 |
| 364 | 20240315 | 125400 | 10061093150 | 41550 | 41600 | 41600 | 41500 | 475 |
| 365 | 20240315 | 125300 | 10041354200 | 41600 | 41550 | 41600 | 41550 | 244 |
| 366 | 20240315 | 125200 | 10031205950 | 41600 | 41600 | 41600 | 41550 | 146 |
| 367 | 20240315 | 125100 | 10025132450 | 41600 | 41650 | 41650 | 41500 | 883 |
| 368 | 20240315 | 125000 | 9988430150 | 41600 | 41600 | 41650 | 41550 | 376 |
| 369 | 20240315 | 124900 | 9972784050 | 41600 | 41500 | 41600 | 41500 | 271 |
| 370 | 20240315 | 124800 | 9961525650 | 41550 | 41550 | 41550 | 41500 | 389 |
| 371 | 20240315 | 124700 | 9945375250 | 41550 | 41500 | 41550 | 41500 | 786 |
| 372 | 20240315 | 124600 | 9912736050 | 41500 | 41500 | 41550 | 41450 | 307 |
| 373 | 20240315 | 124500 | 9899993250 | 41500 | 41550 | 41550 | 41500 | 975 |
| 374 | 20240315 | 124400 | 9859519500 | 41550 | 41500 | 41600 | 41450 | 1558 |
| 375 | 20240315 | 124300 | 9794811550 | 41550 | 41550 | 41550 | 41500 | 297 |
| 376 | 20240315 | 124200 | 9782471700 | 41400 | 41550 | 41550 | 41400 | 2117 |
| 377 | 20240315 | 124100 | 9694726900 | 41500 | 41600 | 41600 | 41500 | 837 |
| 378 | 20240315 | 124000 | 9659929800 | 41650 | 41600 | 41650 | 41550 | 432 |
| 379 | 20240315 | 123900 | 9641958050 | 41600 | 41650 | 41650 | 41550 | 230 |
| 380 | 20240315 | 123800 | 9632390150 | 41600 | 41600 | 41650 | 41450 | 385 |
| 381 | 20240315 | 123700 | 9616400700 | 41500 | 41650 | 41650 | 41500 | 559 |
| 382 | 20240315 | 123600 | 9593166900 | 41600 | 41550 | 41650 | 41500 | 832 |
| 383 | 20240315 | 123500 | 9558566750 | 41500 | 41550 | 41550 | 41500 | 147 |
| 384 | 20240315 | 123400 | 9552459600 | 41550 | 41550 | 41550 | 41500 | 98 |
| 385 | 20240315 | 123300 | 9548388300 | 41500 | 41500 | 41550 | 41500 | 256 |
| 386 | 20240315 | 123200 | 9537751900 | 41450 | 41600 | 41600 | 41450 | 1955 |
| 387 | 20240315 | 123100 | 9456597750 | 41550 | 41600 | 41600 | 41550 | 161 |
| 388 | 20240315 | 123000 | 9449900350 | 41550 | 41600 | 41600 | 41550 | 384 |
| 389 | 20240315 | 122900 | 9433938150 | 41550 | 41600 | 41600 | 41500 | 317 |
| 390 | 20240315 | 122800 | 9420751300 | 41500 | 41600 | 41600 | 41500 | 1191 |
| 391 | 20240315 | 122700 | 9371250750 | 41600 | 41600 | 41600 | 41600 | 76 |
| 392 | 20240315 | 122600 | 9368089150 | 41600 | 41600 | 41600 | 41550 | 186 |
| 393 | 20240315 | 122500 | 9360351800 | 41600 | 41600 | 41600 | 41550 | 689 |
| 394 | 20240315 | 122400 | 9331695700 | 41550 | 41600 | 41600 | 41550 | 124 |
| 395 | 20240315 | 122300 | 9326538000 | 41600 | 41550 | 41600 | 41550 | 54 |
| 396 | 20240315 | 122200 | 9324291950 | 41600 | 41600 | 41600 | 41500 | 616 |
| 397 | 20240315 | 122100 | 9298703300 | 41500 | 41500 | 41600 | 41450 | 1192 |
| 398 | 20240315 | 122000 | 9249214750 | 41450 | 41500 | 41500 | 41450 | 94 |
| 399 | 20240315 | 121900 | 9245314400 | 41500 | 41450 | 41500 | 41450 | 147 |
| 400 | 20240315 | 121800 | 9239215450 | 41500 | 41500 | 41500 | 41450 | 563 |
| 401 | 20240315 | 121700 | 9215868700 | 41450 | 41450 | 41500 | 41450 | 600 |
| 402 | 20240315 | 121600 | 9190978250 | 41500 | 41550 | 41550 | 41450 | 458 |
| 403 | 20240315 | 121500 | 9171975500 | 41500 | 41550 | 41550 | 41450 | 262 |
| 404 | 20240315 | 121400 | 9161091700 | 41500 | 41500 | 41550 | 41500 | 321 |
| 405 | 20240315 | 121300 | 9147760900 | 41600 | 41500 | 41600 | 41450 | 981 |
| 406 | 20240315 | 121200 | 9107033650 | 41550 | 41600 | 41600 | 41550 | 1113 |
| 407 | 20240315 | 121100 | 9060784250 | 41600 | 41600 | 41600 | 41550 | 386 |
| 408 | 20240315 | 121000 | 9044734250 | 41550 | 41550 | 41600 | 41550 | 403 |
| 409 | 20240315 | 120900 | 9027980000 | 41550 | 41500 | 41600 | 41500 | 716 |
| 410 | 20240315 | 120800 | 8998225450 | 41550 | 41550 | 41550 | 41500 | 226 |
| 411 | 20240315 | 120700 | 8988835200 | 41550 | 41500 | 41550 | 41500 | 142 |
| 412 | 20240315 | 120600 | 8982935350 | 41550 | 41550 | 41550 | 41500 | 735 |
| 413 | 20240315 | 120500 | 8952407150 | 41550 | 41550 | 41550 | 41500 | 128 |
| 414 | 20240315 | 120400 | 8947089450 | 41550 | 41550 | 41550 | 41500 | 466 |
| 415 | 20240315 | 120300 | 8927739600 | 41500 | 41550 | 41550 | 41500 | 372 |
| 416 | 20240315 | 120200 | 8912294900 | 41500 | 41450 | 41550 | 41450 | 954 |
| 417 | 20240315 | 120100 | 8872703100 | 41450 | 41450 | 41450 | 41400 | 246 |
| 418 | 20240315 | 120000 | 8862506900 | 41450 | 41400 | 41450 | 41400 | 362 |
| 419 | 20240315 | 115900 | 8847503500 | 41350 | 41500 | 41500 | 41350 | 2287 |
| 420 | 20240315 | 115800 | 8752784900 | 41450 | 41500 | 41500 | 41450 | 364 |
| 421 | 20240315 | 115700 | 8737679300 | 41500 | 41550 | 41550 | 41450 | 933 |
| 422 | 20240315 | 115600 | 8698959300 | 41550 | 41550 | 41550 | 41500 | 135 |
| 423 | 20240315 | 115500 | 8693350200 | 41550 | 41450 | 41550 | 41450 | 843 |
| 424 | 20240315 | 115400 | 8658343900 | 41500 | 41500 | 41500 | 41450 | 473 |
| 425 | 20240315 | 115300 | 8638717050 | 41450 | 41500 | 41500 | 41450 | 208 |
| 426 | 20240315 | 115200 | 8630087900 | 41500 | 41500 | 41500 | 41450 | 111 |
| 427 | 20240315 | 115100 | 8625483300 | 41450 | 41450 | 41500 | 41450 | 321 |
| 428 | 20240315 | 115000 | 8612168350 | 41500 | 41500 | 41500 | 41450 | 746 |
| 429 | 20240315 | 114900 | 8581225350 | 41500 | 41500 | 41500 | 41450 | 516 |
| 430 | 20240315 | 114800 | 8559824500 | 41450 | 41450 | 41500 | 41400 | 858 |
| 431 | 20240315 | 114700 | 8524269450 | 41500 | 41500 | 41500 | 41450 | 721 |
| 432 | 20240315 | 114600 | 8494359650 | 41450 | 41450 | 41550 | 41400 | 919 |
| 433 | 20240315 | 114500 | 8456245450 | 41400 | 41650 | 41650 | 41400 | 3463 |
| 434 | 20240315 | 114400 | 8312515450 | 41650 | 41550 | 41650 | 41550 | 255 |
| 435 | 20240315 | 114300 | 8301900400 | 41550 | 41650 | 41700 | 41550 | 1299 |
| 436 | 20240315 | 114200 | 8247837450 | 41600 | 41650 | 41700 | 41600 | 831 |
| 437 | 20240315 | 114100 | 8213223900 | 41700 | 41700 | 41700 | 41650 | 368 |
| 438 | 20240315 | 114000 | 8197888950 | 41700 | 41700 | 41700 | 41650 | 272 |
| 439 | 20240315 | 113900 | 8186547100 | 41700 | 41700 | 41700 | 41650 | 383 |
| 440 | 20240315 | 113800 | 8170576250 | 41700 | 41700 | 41700 | 41650 | 81 |
| 441 | 20240315 | 113700 | 8167198950 | 41700 | 41650 | 41700 | 41650 | 318 |
| 442 | 20240315 | 113600 | 8153946200 | 41700 | 41700 | 41700 | 41650 | 484 |
| 443 | 20240315 | 113500 | 8133775750 | 41650 | 41700 | 41700 | 41600 | 1507 |
| 444 | 20240315 | 113400 | 8070950450 | 41700 | 41700 | 41750 | 41650 | 510 |
| 445 | 20240315 | 113300 | 8049686250 | 41750 | 41750 | 41750 | 41700 | 251 |
| 446 | 20240315 | 113200 | 8039207350 | 41650 | 41700 | 41750 | 41650 | 858 |
| 447 | 20240315 | 113100 | 8003439200 | 41750 | 41750 | 41750 | 41650 | 330 |
| 448 | 20240315 | 113000 | 7989663900 | 41700 | 41800 | 41800 | 41650 | 1878 |
| 449 | 20240315 | 112900 | 7911283150 | 41800 | 41800 | 41800 | 41750 | 331 |
| 450 | 20240315 | 112800 | 7897448350 | 41800 | 41750 | 41800 | 41750 | 581 |
| 451 | 20240315 | 112700 | 7873162800 | 41800 | 41750 | 41800 | 41750 | 207 |
| 452 | 20240315 | 112600 | 7864515800 | 41800 | 41800 | 41800 | 41750 | 258 |
| 453 | 20240315 | 112500 | 7853732050 | 41750 | 41750 | 41800 | 41750 | 358 |
| 454 | 20240315 | 112400 | 7838767950 | 41800 | 41800 | 41800 | 41750 | 390 |
| 455 | 20240315 | 112300 | 7822466050 | 41750 | 41800 | 41800 | 41750 | 1355 |
| 456 | 20240315 | 112200 | 7765886500 | 41800 | 41750 | 41800 | 41750 | 376 |
| 457 | 20240315 | 112100 | 7750170050 | 41800 | 41800 | 41800 | 41750 | 538 |
| 458 | 20240315 | 112000 | 7727681800 | 41800 | 41800 | 41800 | 41750 | 409 |
| 459 | 20240315 | 111900 | 7710585750 | 41800 | 41800 | 41800 | 41750 | 910 |
| 460 | 20240315 | 111800 | 7672576550 | 41750 | 41800 | 41800 | 41750 | 207 |
| 461 | 20240315 | 111700 | 7663924350 | 41800 | 41800 | 41800 | 41750 | 502 |
| 462 | 20240315 | 111600 | 7642941650 | 41800 | 41800 | 41800 | 41750 | 328 |
| 463 | 20240315 | 111500 | 7629231650 | 41800 | 41800 | 41800 | 41750 | 234 |
| 464 | 20240315 | 111400 | 7619450650 | 41800 | 41750 | 41850 | 41700 | 172 |
| 465 | 20240315 | 111300 | 7612266050 | 41750 | 41700 | 41750 | 41700 | 175 |
| 466 | 20240315 | 111200 | 7604960150 | 41750 | 41750 | 41750 | 41700 | 1587 |
| 467 | 20240315 | 111100 | 7538704550 | 41750 | 41700 | 41750 | 41700 | 180 |
| 468 | 20240315 | 111000 | 7531189900 | 41750 | 41700 | 41750 | 41700 | 221 |
| 469 | 20240315 | 110900 | 7521972650 | 41650 | 41600 | 41750 | 41600 | 1444 |
| 470 | 20240315 | 110800 | 7461825700 | 41550 | 41600 | 41750 | 41500 | 1386 |
| 471 | 20240315 | 110700 | 7404120600 | 41600 | 41650 | 41750 | 41500 | 3975 |
| 472 | 20240315 | 110600 | 7238756750 | 41650 | 41900 | 41950 | 41600 | 9233 |
| 473 | 20240315 | 110500 | 6853068600 | 41950 | 41950 | 41950 | 41900 | 677 |
| 474 | 20240315 | 110400 | 6824676200 | 41950 | 41900 | 41950 | 41900 | 419 |
| 475 | 20240315 | 110300 | 6807106800 | 41950 | 41950 | 41950 | 41900 | 296 |
| 476 | 20240315 | 110200 | 6794702400 | 41950 | 41950 | 41950 | 41900 | 247 |
| 477 | 20240315 | 110100 | 6784344600 | 41950 | 41950 | 41950 | 41900 | 786 |
| 478 | 20240315 | 110000 | 6751379650 | 41950 | 41900 | 41950 | 41900 | 276 |
| 479 | 20240315 | 105900 | 6739804350 | 41950 | 41900 | 41950 | 41900 | 228 |
| 480 | 20240315 | 105800 | 6730241850 | 41950 | 41950 | 41950 | 41900 | 338 |
| 481 | 20240315 | 105700 | 6716067650 | 41950 | 41950 | 41950 | 41900 | 638 |
| 482 | 20240315 | 105600 | 6689308700 | 41950 | 41900 | 41950 | 41900 | 225 |
| 483 | 20240315 | 105500 | 6679872400 | 41950 | 41950 | 41950 | 41900 | 249 |
| 484 | 20240315 | 105400 | 6669427500 | 41950 | 41900 | 41950 | 41850 | 400 |
| 485 | 20240315 | 105300 | 6652652250 | 41900 | 41850 | 41900 | 41850 | 506 |
| 486 | 20240315 | 105200 | 6631451150 | 41850 | 41850 | 41900 | 41850 | 186 |
| 487 | 20240315 | 105100 | 6623658350 | 41900 | 41900 | 41900 | 41850 | 505 |
| 488 | 20240315 | 105000 | 6602504150 | 41850 | 41900 | 41900 | 41850 | 534 |
| 489 | 20240315 | 104900 | 6580130250 | 41900 | 41850 | 41900 | 41850 | 176 |
| 490 | 20240315 | 104800 | 6572756350 | 41800 | 41800 | 41850 | 41800 | 382 |
| 491 | 20240315 | 104700 | 6556769950 | 41800 | 41850 | 41850 | 41800 | 227 |
| 492 | 20240315 | 104600 | 6547270400 | 41850 | 41800 | 41850 | 41800 | 479 |
| 493 | 20240315 | 104500 | 6527225450 | 41850 | 41800 | 41850 | 41800 | 188 |
| 494 | 20240315 | 104400 | 6519358350 | 41850 | 41850 | 41850 | 41800 | 301 |
| 495 | 20240315 | 104300 | 6506761850 | 41850 | 41850 | 41850 | 41700 | 270 |
| 496 | 20240315 | 104200 | 6495474400 | 41800 | 41850 | 41850 | 41800 | 1034 |
| 497 | 20240315 | 104100 | 6452228100 | 41850 | 41750 | 41850 | 41700 | 255 |
| 498 | 20240315 | 104000 | 6441566800 | 41750 | 41750 | 41850 | 41600 | 14444 |
| 499 | 20240315 | 103900 | 5838709200 | 41700 | 41750 | 41750 | 41700 | 341 |
| 500 | 20240315 | 103800 | 5824478900 | 41750 | 41750 | 41750 | 41700 | 540 |
| 501 | 20240315 | 103700 | 5801940050 | 41750 | 41700 | 41750 | 41700 | 221 |
| 502 | 20240315 | 103600 | 5792715250 | 41700 | 41700 | 41750 | 41650 | 190 |
| 503 | 20240315 | 103500 | 5784791150 | 41650 | 41700 | 41750 | 41650 | 517 |
| 504 | 20240315 | 103400 | 5763234750 | 41750 | 41750 | 41750 | 41700 | 448 |
| 505 | 20240315 | 103300 | 5744536550 | 41750 | 41700 | 41750 | 41650 | 400 |
| 506 | 20240315 | 103200 | 5727863600 | 41650 | 41700 | 41750 | 41650 | 456 |
| 507 | 20240315 | 103100 | 5708857900 | 41650 | 41700 | 41700 | 41650 | 461 |
| 508 | 20240315 | 103000 | 5689635800 | 41650 | 41750 | 41750 | 41650 | 324 |
| 509 | 20240315 | 102900 | 5676126350 | 41750 | 41800 | 41800 | 41650 | 2503 |
| 510 | 20240315 | 102800 | 5571684250 | 41800 | 41750 | 41800 | 41750 | 247 |
| 511 | 20240315 | 102700 | 5561365950 | 41750 | 41750 | 41750 | 41700 | 676 |
| 512 | 20240315 | 102600 | 5533143750 | 41750 | 41750 | 41750 | 41700 | 286 |
| 513 | 20240315 | 102500 | 5521205300 | 41700 | 41700 | 41750 | 41700 | 238 |
| 514 | 20240315 | 102400 | 5511279700 | 41750 | 41750 | 41750 | 41700 | 362 |
| 515 | 20240315 | 102300 | 5496177200 | 41700 | 41850 | 41900 | 41700 | 1159 |
| 516 | 20240315 | 102200 | 5447747050 | 41800 | 41800 | 41800 | 41750 | 252 |
| 517 | 20240315 | 102100 | 5437217250 | 41750 | 41900 | 41900 | 41750 | 337 |
| 518 | 20240315 | 102000 | 5423127800 | 41900 | 41900 | 41900 | 41800 | 381 |
| 519 | 20240315 | 101900 | 5407175400 | 41900 | 41900 | 41900 | 41850 | 748 |
| 520 | 20240315 | 101800 | 5375847250 | 41850 | 41900 | 41950 | 41850 | 106 |
| 521 | 20240315 | 101700 | 5371409650 | 41900 | 41850 | 41950 | 41850 | 236 |
| 522 | 20240315 | 101600 | 5361522100 | 41800 | 41950 | 41950 | 41800 | 360 |
| 523 | 20240315 | 101500 | 5346460900 | 41950 | 41800 | 41950 | 41800 | 756 |
| 524 | 20240315 | 101400 | 5314815050 | 41800 | 41900 | 41950 | 41800 | 3868 |
| 525 | 20240315 | 101300 | 5152623550 | 41900 | 41900 | 41950 | 41900 | 219 |
| 526 | 20240315 | 101200 | 5143440450 | 41900 | 41950 | 41950 | 41900 | 746 |
| 527 | 20240315 | 101100 | 5112157550 | 41900 | 41900 | 41950 | 41850 | 134 |
| 528 | 20240315 | 101000 | 5106541150 | 41900 | 41850 | 41900 | 41850 | 255 |
| 529 | 20240315 | 100900 | 5095857200 | 41900 | 41950 | 41950 | 41850 | 948 |
| 530 | 20240315 | 100800 | 5056133800 | 41950 | 41950 | 41950 | 41900 | 587 |
| 531 | 20240315 | 100700 | 5031513400 | 41900 | 41950 | 42000 | 41900 | 2525 |
| 532 | 20240315 | 100600 | 4925607700 | 42000 | 41950 | 42000 | 41950 | 214 |
| 533 | 20240315 | 100500 | 4916622900 | 42000 | 41950 | 42000 | 41950 | 501 |
| 534 | 20240315 | 100400 | 4895594800 | 41950 | 41950 | 42000 | 41950 | 827 |
| 535 | 20240315 | 100300 | 4860887350 | 41900 | 42000 | 42050 | 41900 | 2776 |
| 536 | 20240315 | 100200 | 4744327300 | 42000 | 41950 | 42050 | 41950 | 1075 |
| 537 | 20240315 | 100100 | 4699174850 | 41950 | 41950 | 42000 | 41950 | 1323 |
| 538 | 20240315 | 100000 | 4643616900 | 42000 | 41950 | 42050 | 41950 | 11675 |
| 539 | 20240315 | 095900 | 4153294900 | 41950 | 42000 | 42000 | 41900 | 456 |
| 540 | 20240315 | 095800 | 4134162000 | 41900 | 41950 | 42000 | 41900 | 6124 |
| 541 | 20240315 | 095700 | 3877072400 | 41950 | 41900 | 41950 | 41850 | 524 |
| 542 | 20240315 | 095600 | 3855115850 | 41900 | 41850 | 41900 | 41850 | 419 |
| 543 | 20240315 | 095500 | 3837567300 | 41850 | 41900 | 41900 | 41850 | 644 |
| 544 | 20240315 | 095400 | 3810609850 | 41850 | 41850 | 41900 | 41800 | 568 |
| 545 | 20240315 | 095300 | 3786828900 | 41850 | 41800 | 41900 | 41750 | 821 |
| 546 | 20240315 | 095200 | 3752479300 | 41750 | 41800 | 41850 | 41750 | 361 |
| 547 | 20240315 | 095100 | 3737389050 | 41850 | 41800 | 41850 | 41750 | 1144 |
| 548 | 20240315 | 095000 | 3689583650 | 41750 | 41800 | 41800 | 41750 | 734 |
| 549 | 20240315 | 094900 | 3658927150 | 41750 | 41700 | 41900 | 41700 | 500 |
| 550 | 20240315 | 094800 | 3638026100 | 41700 | 41900 | 41900 | 41700 | 1543 |
| 551 | 20240315 | 094700 | 3573591500 | 41800 | 41900 | 41950 | 41800 | 3506 |
| 552 | 20240315 | 094600 | 3426783650 | 41900 | 41900 | 41950 | 41900 | 141 |
| 553 | 20240315 | 094500 | 3420873950 | 41900 | 41900 | 41950 | 41850 | 914 |
| 554 | 20240315 | 094400 | 3382567750 | 41900 | 41900 | 41950 | 41850 | 747 |
| 555 | 20240315 | 094300 | 3351264200 | 41850 | 41950 | 41950 | 41850 | 1065 |
| 556 | 20240315 | 094200 | 3306648350 | 41900 | 41900 | 41950 | 41900 | 190 |
| 557 | 20240315 | 094100 | 3298681100 | 41900 | 42000 | 42100 | 41800 | 16006 |
| 558 | 20240315 | 094000 | 2626286150 | 42000 | 41950 | 42000 | 41950 | 535 |
| 559 | 20240315 | 093900 | 2603830000 | 42000 | 42000 | 42000 | 41950 | 194 |
| 560 | 20240315 | 093800 | 2595687300 | 41900 | 41850 | 42000 | 41850 | 817 |
| 561 | 20240315 | 093700 | 2561422400 | 41850 | 41850 | 41950 | 41850 | 3915 |
| 562 | 20240315 | 093600 | 2397297450 | 41900 | 41850 | 41900 | 41850 | 372 |
| 563 | 20240315 | 093500 | 2381720950 | 41850 | 41850 | 41900 | 41850 | 351 |
| 564 | 20240315 | 093400 | 2367022900 | 41850 | 41750 | 41900 | 41750 | 575 |
| 565 | 20240315 | 093300 | 2342957900 | 41800 | 41800 | 41900 | 41750 | 1119 |
| 566 | 20240315 | 093200 | 2296177250 | 41800 | 41900 | 41900 | 41800 | 762 |
| 567 | 20240315 | 093100 | 2264283050 | 41900 | 41900 | 41950 | 41900 | 858 |
| 568 | 20240315 | 093000 | 2228332450 | 41950 | 41950 | 42000 | 41900 | 744 |
| 569 | 20240315 | 092900 | 2197119350 | 41950 | 42000 | 42000 | 41950 | 1932 |
| 570 | 20240315 | 092800 | 2116013600 | 42000 | 41950 | 42000 | 41950 | 482 |
| 571 | 20240315 | 092700 | 2095787400 | 41950 | 41900 | 42000 | 41900 | 1540 |
| 572 | 20240315 | 092600 | 2031188950 | 41900 | 41900 | 41950 | 41850 | 2895 |
| 573 | 20240315 | 092500 | 1909814250 | 41900 | 41850 | 41900 | 41800 | 2391 |
| 574 | 20240315 | 092400 | 1809731000 | 41800 | 41800 | 41850 | 41750 | 1083 |
| 575 | 20240315 | 092300 | 1764462750 | 41800 | 41800 | 41850 | 41800 | 1245 |
| 576 | 20240315 | 092200 | 1712407750 | 41850 | 41800 | 41850 | 41800 | 1191 |
| 577 | 20240315 | 092100 | 1662603400 | 41850 | 41800 | 41850 | 41800 | 258 |
| 578 | 20240315 | 092000 | 1651812650 | 41800 | 41850 | 41850 | 41800 | 686 |
| 579 | 20240315 | 091900 | 1623133450 | 41800 | 41750 | 41900 | 41750 | 948 |
| 580 | 20240315 | 091800 | 1583482250 | 41750 | 41800 | 41900 | 41750 | 1114 |
| 581 | 20240315 | 091700 | 1536881600 | 41800 | 41950 | 41950 | 41750 | 1387 |
| 582 | 20240315 | 091600 | 1478824950 | 41950 | 41850 | 41950 | 41850 | 395 |
| 583 | 20240315 | 091500 | 1462276900 | 41950 | 41850 | 41950 | 41850 | 1055 |
| 584 | 20240315 | 091400 | 1418085400 | 41900 | 41900 | 41900 | 41800 | 268 |
| 585 | 20240315 | 091300 | 1406861450 | 41850 | 41750 | 41850 | 41700 | 1628 |
| 586 | 20240315 | 091200 | 1338819900 | 41750 | 41850 | 41900 | 41700 | 1000 |
| 587 | 20240315 | 091100 | 1297041500 | 41850 | 41900 | 41950 | 41850 | 956 |
| 588 | 20240315 | 091000 | 1257002450 | 41900 | 41900 | 41900 | 41850 | 745 |
| 589 | 20240315 | 090900 | 1225798100 | 41950 | 41900 | 41950 | 41900 | 1077 |
| 590 | 20240315 | 090800 | 1180656600 | 41950 | 41900 | 41950 | 41900 | 467 |
| 591 | 20240315 | 090700 | 1161070000 | 41900 | 41900 | 41950 | 41850 | 2577 |
| 592 | 20240315 | 090600 | 1053054200 | 41900 | 42050 | 42150 | 41800 | 5678 |
| 593 | 20240315 | 090500 | 814360550 | 42100 | 42050 | 42150 | 42050 | 4794 |
| 594 | 20240315 | 090400 | 612583050 | 42050 | 41900 | 42050 | 41900 | 6033 |
| 595 | 20240315 | 090300 | 359233800 | 41900 | 41750 | 41950 | 41700 | 1558 |
| 596 | 20240315 | 090200 | 294055800 | 41800 | 41650 | 41800 | 41600 | 549 |
| 597 | 20240315 | 090100 | 271162450 | 41550 | 41600 | 41700 | 41450 | 725 |
| 598 | 20240315 | 090000 | 240982700 | 41500 | 41800 | 41800 | 41200 | 5801 |