32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 185100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 3 | 20240325 | 185000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20240325 | 184900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20240325 | 184800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20240325 | 184700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20240325 | 184600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20240325 | 184500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20240325 | 184400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20240325 | 184300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20240325 | 184200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20240325 | 184100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20240325 | 184000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20240325 | 183900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20240325 | 183800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20240325 | 183700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20240325 | 183600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20240325 | 183500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20240325 | 183400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20240325 | 183300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20240325 | 183200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20240325 | 183100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20240325 | 183000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20240325 | 182900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20240325 | 182800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20240325 | 182700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20240325 | 182600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20240325 | 182500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20240325 | 182400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20240325 | 182300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20240325 | 182200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20240325 | 182100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 33 | 20240325 | 182000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20240325 | 181900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20240325 | 181800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20240325 | 181700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20240325 | 181600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20240325 | 181500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20240325 | 181400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20240325 | 181300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20240325 | 181200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20240325 | 181100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20240325 | 181000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20240325 | 180900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20240325 | 180800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20240325 | 180700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20240325 | 180600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20240325 | 180500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20240325 | 180400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20240325 | 180300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20240325 | 180200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20240325 | 180100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20240325 | 180000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20240325 | 175900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20240325 | 175800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20240325 | 175700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20240325 | 175600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20240325 | 175500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20240325 | 175400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20240325 | 175300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20240325 | 175200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20240325 | 175100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 63 | 20240325 | 175000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20240325 | 174900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20240325 | 174800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20240325 | 174700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20240325 | 174600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20240325 | 174500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20240325 | 174400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20240325 | 174300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20240325 | 174200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20240325 | 174100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20240325 | 174000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20240325 | 173900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20240325 | 173800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20240325 | 173700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20240325 | 173600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20240325 | 173500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20240325 | 173400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20240325 | 173300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20240325 | 173200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20240325 | 173100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20240325 | 173000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20240325 | 172900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20240325 | 172800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20240325 | 172700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20240325 | 172600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20240325 | 172500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20240325 | 172400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20240325 | 172300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20240325 | 172200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20240325 | 172100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 93 | 20240325 | 172000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20240325 | 171900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20240325 | 171800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20240325 | 171700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20240325 | 171600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20240325 | 171500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20240325 | 171400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20240325 | 171300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20240325 | 171200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20240325 | 171100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20240325 | 171000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20240325 | 170900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20240325 | 170800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20240325 | 170700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20240325 | 170600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20240325 | 170500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20240325 | 170400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20240325 | 170300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20240325 | 170200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20240325 | 170100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20240325 | 170000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20240325 | 165900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20240325 | 165800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20240325 | 165700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20240325 | 165600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20240325 | 165500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20240325 | 165400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20240325 | 165300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20240325 | 165200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20240325 | 165100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 123 | 20240325 | 165000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20240325 | 164900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20240325 | 164800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20240325 | 164700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20240325 | 164600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20240325 | 164500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20240325 | 164400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20240325 | 164300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20240325 | 164200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20240325 | 164100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20240325 | 164000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20240325 | 163900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20240325 | 163800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20240325 | 163700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20240325 | 163600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20240325 | 163500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20240325 | 163400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20240325 | 163300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20240325 | 163200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20240325 | 163100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20240325 | 163000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20240325 | 162900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20240325 | 162800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20240325 | 162700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20240325 | 162600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20240325 | 162500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20240325 | 162400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20240325 | 162300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20240325 | 162200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20240325 | 162100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 153 | 20240325 | 162000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20240325 | 161900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20240325 | 161800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20240325 | 161700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20240325 | 161600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20240325 | 161500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20240325 | 161400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20240325 | 161300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20240325 | 161200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20240325 | 161100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20240325 | 161000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20240325 | 160900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20240325 | 160800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20240325 | 160700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20240325 | 160600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20240325 | 160500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20240325 | 160400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20240325 | 160300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20240325 | 160200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20240325 | 160100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20240325 | 160000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20240325 | 155900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20240325 | 155800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20240325 | 155700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20240325 | 155600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20240325 | 155500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20240325 | 155400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20240325 | 155300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20240325 | 155200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20240325 | 155100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 183 | 20240325 | 155000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20240325 | 154900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20240325 | 154800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20240325 | 154700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20240325 | 154600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20240325 | 154500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20240325 | 154400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20240325 | 154300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20240325 | 154200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20240325 | 154100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20240325 | 154000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20240325 | 153900 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240325 | 153800 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240325 | 153700 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240325 | 153600 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240325 | 153500 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240325 | 153400 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240325 | 153300 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240325 | 153200 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240325 | 153100 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240325 | 153000 | 33035688800 | 43850 | 43850 | 43850 | 43850 | 14958 |
| 204 | 20240325 | 152900 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240325 | 152800 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240325 | 152700 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240325 | 152600 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20240325 | 152500 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20240325 | 152400 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20240325 | 152300 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20240325 | 152200 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20240325 | 152100 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 213 | 20240325 | 152000 | 32379780500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20240325 | 151900 | 32379780500 | 43850 | 43900 | 43950 | 43850 | 2055 |
| 215 | 20240325 | 151800 | 32289545250 | 43950 | 44000 | 44000 | 43950 | 1129 |
| 216 | 20240325 | 151700 | 32239918600 | 43950 | 44000 | 44000 | 43950 | 455 |
| 217 | 20240325 | 151600 | 32219913750 | 44000 | 43950 | 44000 | 43950 | 487 |
| 218 | 20240325 | 151500 | 32198506600 | 44000 | 43950 | 44000 | 43950 | 474 |
| 219 | 20240325 | 151400 | 32177669800 | 43950 | 43950 | 44000 | 43900 | 1620 |
| 220 | 20240325 | 151300 | 32106436600 | 43950 | 44000 | 44000 | 43950 | 1852 |
| 221 | 20240325 | 151200 | 32024993850 | 44000 | 44000 | 44050 | 44000 | 724 |
| 222 | 20240325 | 151100 | 31993133600 | 44000 | 44000 | 44050 | 43950 | 664 |
| 223 | 20240325 | 151000 | 31963906600 | 44000 | 44000 | 44000 | 43950 | 1044 |
| 224 | 20240325 | 150900 | 31917978200 | 44000 | 44000 | 44000 | 43950 | 258 |
| 225 | 20240325 | 150800 | 31906629600 | 44000 | 44050 | 44050 | 44000 | 1463 |
| 226 | 20240325 | 150700 | 31842247600 | 44050 | 44050 | 44050 | 44000 | 322 |
| 227 | 20240325 | 150600 | 31828072050 | 44050 | 43950 | 44050 | 43950 | 1284 |
| 228 | 20240325 | 150500 | 31771572850 | 43950 | 43900 | 43950 | 43900 | 1306 |
| 229 | 20240325 | 150400 | 31714186250 | 43900 | 43900 | 43950 | 43900 | 338 |
| 230 | 20240325 | 150300 | 31699345850 | 43950 | 43950 | 43950 | 43900 | 541 |
| 231 | 20240325 | 150200 | 31675585450 | 43950 | 43950 | 44000 | 43900 | 658 |
| 232 | 20240325 | 150100 | 31646671850 | 44000 | 44000 | 44000 | 43950 | 166 |
| 233 | 20240325 | 150000 | 31639372150 | 44000 | 43950 | 44000 | 43950 | 391 |
| 234 | 20240325 | 145900 | 31622178900 | 44000 | 43950 | 44000 | 43950 | 427 |
| 235 | 20240325 | 145800 | 31603404250 | 43950 | 44000 | 44000 | 43950 | 344 |
| 236 | 20240325 | 145700 | 31588272500 | 44050 | 44000 | 44100 | 44000 | 394 |
| 237 | 20240325 | 145600 | 31570916600 | 44000 | 44050 | 44100 | 44000 | 1486 |
| 238 | 20240325 | 145500 | 31505444650 | 44050 | 44100 | 44100 | 44000 | 422 |
| 239 | 20240325 | 145400 | 31486863300 | 44050 | 44100 | 44100 | 44000 | 496 |
| 240 | 20240325 | 145300 | 31465026400 | 44100 | 44050 | 44100 | 44050 | 666 |
| 241 | 20240325 | 145200 | 31435674400 | 44050 | 44150 | 44200 | 43900 | 3919 |
| 242 | 20240325 | 145100 | 31262803800 | 44200 | 44150 | 44200 | 43750 | 5757 |
| 243 | 20240325 | 145000 | 31009544650 | 44150 | 43850 | 44200 | 43850 | 13807 |
| 244 | 20240325 | 144900 | 30401354400 | 43800 | 43900 | 43900 | 43800 | 691 |
| 245 | 20240325 | 144800 | 30371056800 | 43800 | 43800 | 43800 | 43750 | 222 |
| 246 | 20240325 | 144700 | 30361334100 | 43800 | 43850 | 43900 | 43800 | 2772 |
| 247 | 20240325 | 144600 | 30239759150 | 43850 | 43850 | 43850 | 43800 | 88 |
| 248 | 20240325 | 144500 | 30235901200 | 43800 | 43800 | 43850 | 43750 | 1035 |
| 249 | 20240325 | 144400 | 30190572250 | 43800 | 43800 | 43800 | 43750 | 162 |
| 250 | 20240325 | 144300 | 30183477100 | 43800 | 43750 | 43800 | 43750 | 1375 |
| 251 | 20240325 | 144200 | 30123290600 | 43750 | 43750 | 43750 | 43700 | 1578 |
| 252 | 20240325 | 144100 | 30054255400 | 43750 | 43750 | 43750 | 43700 | 411 |
| 253 | 20240325 | 144000 | 30036276850 | 43750 | 43700 | 43750 | 43700 | 250 |
| 254 | 20240325 | 143900 | 30025350350 | 43750 | 43700 | 43750 | 43700 | 139 |
| 255 | 20240325 | 143800 | 30019272900 | 43750 | 43700 | 43750 | 43650 | 563 |
| 256 | 20240325 | 143700 | 29994669300 | 43700 | 43650 | 43700 | 43650 | 550 |
| 257 | 20240325 | 143600 | 29970635100 | 43650 | 43650 | 43700 | 43650 | 46 |
| 258 | 20240325 | 143500 | 29968626950 | 43700 | 43650 | 43700 | 43650 | 199 |
| 259 | 20240325 | 143400 | 29959939600 | 43650 | 43650 | 43700 | 43650 | 250 |
| 260 | 20240325 | 143300 | 29949020550 | 43650 | 43650 | 43700 | 43650 | 193 |
| 261 | 20240325 | 143200 | 29940595000 | 43600 | 43700 | 43700 | 43600 | 1914 |
| 262 | 20240325 | 143100 | 29856977750 | 43650 | 43700 | 43750 | 43650 | 345 |
| 263 | 20240325 | 143000 | 29841912750 | 43750 | 43700 | 43750 | 43650 | 867 |
| 264 | 20240325 | 142900 | 29804020050 | 43750 | 43700 | 43750 | 43700 | 639 |
| 265 | 20240325 | 142800 | 29776094400 | 43750 | 43700 | 43750 | 43700 | 180 |
| 266 | 20240325 | 142700 | 29768223850 | 43750 | 43650 | 43750 | 43650 | 893 |
| 267 | 20240325 | 142600 | 29729184500 | 43650 | 43650 | 43650 | 43650 | 150 |
| 268 | 20240325 | 142500 | 29722637000 | 43600 | 43550 | 43700 | 43500 | 1748 |
| 269 | 20240325 | 142400 | 29646366700 | 43550 | 43550 | 43600 | 43500 | 413 |
| 270 | 20240325 | 142300 | 29628373900 | 43550 | 43550 | 43600 | 43550 | 474 |
| 271 | 20240325 | 142200 | 29607726650 | 43550 | 43550 | 43600 | 43550 | 336 |
| 272 | 20240325 | 142100 | 29593092100 | 43600 | 43600 | 43600 | 43550 | 1464 |
| 273 | 20240325 | 142000 | 29529261750 | 43600 | 43600 | 43650 | 43600 | 650 |
| 274 | 20240325 | 141900 | 29500920800 | 43650 | 43600 | 43650 | 43600 | 386 |
| 275 | 20240325 | 141800 | 29484079200 | 43600 | 43700 | 43700 | 43600 | 271 |
| 276 | 20240325 | 141700 | 29472255950 | 43650 | 43650 | 43700 | 43650 | 230 |
| 277 | 20240325 | 141600 | 29462214450 | 43700 | 43650 | 43700 | 43600 | 840 |
| 278 | 20240325 | 141500 | 29425545050 | 43700 | 43700 | 43750 | 43650 | 1237 |
| 279 | 20240325 | 141400 | 29371488950 | 43700 | 43750 | 43750 | 43700 | 76 |
| 280 | 20240325 | 141300 | 29368165250 | 43750 | 43700 | 43750 | 43700 | 257 |
| 281 | 20240325 | 141200 | 29356931200 | 43700 | 43700 | 43750 | 43700 | 1003 |
| 282 | 20240325 | 141100 | 29313093700 | 43650 | 43650 | 43700 | 43600 | 448 |
| 283 | 20240325 | 141000 | 29293537650 | 43650 | 43650 | 43650 | 43600 | 183 |
| 284 | 20240325 | 140900 | 29285552050 | 43600 | 43650 | 43650 | 43600 | 342 |
| 285 | 20240325 | 140800 | 29270635200 | 43600 | 43600 | 43650 | 43600 | 168 |
| 286 | 20240325 | 140700 | 29263308850 | 43550 | 43550 | 43650 | 43550 | 1891 |
| 287 | 20240325 | 140600 | 29180870050 | 43600 | 43550 | 43600 | 43550 | 643 |
| 288 | 20240325 | 140500 | 29152854800 | 43600 | 43500 | 43600 | 43500 | 1379 |
| 289 | 20240325 | 140400 | 29092776150 | 43500 | 43600 | 43600 | 43500 | 887 |
| 290 | 20240325 | 140300 | 29054161050 | 43600 | 43600 | 43600 | 43550 | 342 |
| 291 | 20240325 | 140200 | 29039250800 | 43550 | 43500 | 43550 | 43500 | 580 |
| 292 | 20240325 | 140100 | 29014010900 | 43500 | 43550 | 43600 | 43500 | 8093 |
| 293 | 20240325 | 140000 | 28661823350 | 43550 | 43700 | 43700 | 43550 | 1734 |
| 294 | 20240325 | 135900 | 28586212950 | 43650 | 43750 | 43750 | 43650 | 3723 |
| 295 | 20240325 | 135800 | 28423533050 | 43800 | 43750 | 43800 | 43750 | 283 |
| 296 | 20240325 | 135700 | 28411141800 | 43750 | 43750 | 43800 | 43750 | 282 |
| 297 | 20240325 | 135600 | 28398802550 | 43750 | 43750 | 43800 | 43750 | 510 |
| 298 | 20240325 | 135500 | 28376473350 | 43750 | 43800 | 43850 | 43750 | 305 |
| 299 | 20240325 | 135400 | 28363124200 | 43800 | 43750 | 43850 | 43750 | 1162 |
| 300 | 20240325 | 135300 | 28312255750 | 43750 | 43750 | 43800 | 43750 | 837 |
| 301 | 20240325 | 135200 | 28275634750 | 43750 | 43750 | 43800 | 43750 | 148 |
| 302 | 20240325 | 135100 | 28269157400 | 43750 | 43750 | 43800 | 43750 | 305 |
| 303 | 20240325 | 135000 | 28255812050 | 43750 | 43750 | 43800 | 43750 | 635 |
| 304 | 20240325 | 134900 | 28228022700 | 43750 | 43800 | 43800 | 43750 | 2183 |
| 305 | 20240325 | 134800 | 28132512250 | 43750 | 43750 | 43850 | 43750 | 443 |
| 306 | 20240325 | 134700 | 28113101700 | 43800 | 43800 | 43850 | 43750 | 1812 |
| 307 | 20240325 | 134600 | 28033732250 | 43800 | 43800 | 43850 | 43800 | 540 |
| 308 | 20240325 | 134500 | 28010076650 | 43800 | 43750 | 43850 | 43750 | 449 |
| 309 | 20240325 | 134400 | 27990411400 | 43750 | 43800 | 43850 | 43750 | 3258 |
| 310 | 20240325 | 134300 | 27847712400 | 43800 | 43950 | 43950 | 43800 | 1432 |
| 311 | 20240325 | 134200 | 27784855550 | 43950 | 43950 | 43950 | 43900 | 212 |
| 312 | 20240325 | 134100 | 27775546000 | 43900 | 43850 | 43950 | 43850 | 165 |
| 313 | 20240325 | 134000 | 27768303400 | 43850 | 43850 | 43900 | 43850 | 112 |
| 314 | 20240325 | 133900 | 27763389550 | 43900 | 43900 | 43900 | 43850 | 326 |
| 315 | 20240325 | 133800 | 27749080100 | 43850 | 43900 | 43900 | 43850 | 274 |
| 316 | 20240325 | 133700 | 27737055900 | 43900 | 43900 | 43950 | 43900 | 177 |
| 317 | 20240325 | 133600 | 27729283000 | 43900 | 43900 | 43950 | 43850 | 340 |
| 318 | 20240325 | 133500 | 27714356850 | 43850 | 43950 | 44000 | 43800 | 1616 |
| 319 | 20240325 | 133400 | 27643474700 | 43900 | 44000 | 44000 | 43900 | 731 |
| 320 | 20240325 | 133300 | 27611345100 | 43950 | 44000 | 44000 | 43950 | 1143 |
| 321 | 20240325 | 133200 | 27561055950 | 44000 | 43950 | 44000 | 43950 | 185 |
| 322 | 20240325 | 133100 | 27552917800 | 43950 | 43950 | 44000 | 43950 | 152 |
| 323 | 20240325 | 133000 | 27546233700 | 43950 | 44000 | 44000 | 43950 | 1120 |
| 324 | 20240325 | 132900 | 27497004900 | 44000 | 43950 | 44000 | 43900 | 434 |
| 325 | 20240325 | 132800 | 27477930900 | 43950 | 43950 | 43950 | 43900 | 374 |
| 326 | 20240325 | 132700 | 27461500350 | 43950 | 43900 | 43950 | 43900 | 578 |
| 327 | 20240325 | 132600 | 27436119750 | 43900 | 43950 | 43950 | 43900 | 246 |
| 328 | 20240325 | 132500 | 27425311900 | 43900 | 43850 | 43950 | 43850 | 775 |
| 329 | 20240325 | 132400 | 27391288350 | 43850 | 43850 | 43900 | 43850 | 222 |
| 330 | 20240325 | 132300 | 27381549950 | 43950 | 43950 | 43950 | 43850 | 2103 |
| 331 | 20240325 | 132200 | 27289218500 | 43900 | 43900 | 44000 | 43900 | 176 |
| 332 | 20240325 | 132100 | 27281481750 | 43950 | 43950 | 44000 | 43850 | 2854 |
| 333 | 20240325 | 132000 | 27156081650 | 43950 | 43900 | 44000 | 43900 | 321 |
| 334 | 20240325 | 131900 | 27141966400 | 43900 | 44000 | 44000 | 43900 | 463 |
| 335 | 20240325 | 131800 | 27121609200 | 43950 | 43950 | 44000 | 43850 | 506 |
| 336 | 20240325 | 131700 | 27099381600 | 43850 | 43800 | 43950 | 43800 | 399 |
| 337 | 20240325 | 131600 | 27081876300 | 43850 | 43850 | 43900 | 43800 | 2227 |
| 338 | 20240325 | 131500 | 26984255100 | 43800 | 43800 | 43900 | 43800 | 3573 |
| 339 | 20240325 | 131400 | 26827686850 | 43850 | 43850 | 43900 | 43800 | 3088 |
| 340 | 20240325 | 131300 | 26692320750 | 43900 | 43800 | 44100 | 43800 | 6774 |
| 341 | 20240325 | 131200 | 26394074000 | 43850 | 43800 | 43850 | 43800 | 1011 |
| 342 | 20240325 | 131100 | 26349756050 | 43850 | 43850 | 43850 | 43800 | 774 |
| 343 | 20240325 | 131000 | 26315844850 | 43800 | 43800 | 43850 | 43750 | 445 |
| 344 | 20240325 | 130900 | 26296339200 | 43750 | 43800 | 43800 | 43750 | 871 |
| 345 | 20240325 | 130800 | 26258189450 | 43800 | 43850 | 43900 | 43800 | 555 |
| 346 | 20240325 | 130700 | 26233841250 | 43850 | 43850 | 43900 | 43800 | 205 |
| 347 | 20240325 | 130600 | 26224845050 | 43800 | 43750 | 43850 | 43750 | 653 |
| 348 | 20240325 | 130500 | 26196222700 | 43750 | 43800 | 43850 | 43750 | 1142 |
| 349 | 20240325 | 130400 | 26146208150 | 43800 | 43850 | 43850 | 43800 | 845 |
| 350 | 20240325 | 130300 | 26109196900 | 43850 | 43850 | 43900 | 43800 | 632 |
| 351 | 20240325 | 130200 | 26081480300 | 43850 | 43800 | 43850 | 43800 | 372 |
| 352 | 20240325 | 130100 | 26065177050 | 43800 | 43800 | 43850 | 43750 | 1323 |
| 353 | 20240325 | 130000 | 26007238050 | 43800 | 43850 | 43850 | 43800 | 1555 |
| 354 | 20240325 | 125900 | 25939119950 | 43850 | 43850 | 43900 | 43800 | 1257 |
| 355 | 20240325 | 125800 | 25884004650 | 43850 | 43900 | 43900 | 43850 | 823 |
| 356 | 20240325 | 125700 | 25847911700 | 43900 | 43850 | 43900 | 43800 | 512 |
| 357 | 20240325 | 125600 | 25825449150 | 43850 | 43950 | 44000 | 43850 | 8506 |
| 358 | 20240325 | 125500 | 25451876850 | 43950 | 44000 | 44000 | 43950 | 1257 |
| 359 | 20240325 | 125400 | 25396584250 | 44000 | 44000 | 44050 | 44000 | 126 |
| 360 | 20240325 | 125300 | 25391039400 | 44100 | 44100 | 44100 | 44000 | 568 |
| 361 | 20240325 | 125200 | 25366019550 | 44050 | 44000 | 44050 | 44000 | 1258 |
| 362 | 20240325 | 125100 | 25310626900 | 44000 | 44050 | 44050 | 44000 | 733 |
| 363 | 20240325 | 125000 | 25278371100 | 44050 | 44000 | 44100 | 44000 | 111 |
| 364 | 20240325 | 124900 | 25273485300 | 44000 | 44000 | 44100 | 44000 | 903 |
| 365 | 20240325 | 124800 | 25233721250 | 44050 | 44000 | 44050 | 44000 | 722 |
| 366 | 20240325 | 124700 | 25201942250 | 44000 | 44050 | 44100 | 44000 | 924 |
| 367 | 20240325 | 124600 | 25161248500 | 44100 | 44100 | 44100 | 44050 | 975 |
| 368 | 20240325 | 124500 | 25118272450 | 44100 | 44100 | 44100 | 44050 | 675 |
| 369 | 20240325 | 124400 | 25088524100 | 44050 | 44050 | 44100 | 44050 | 37 |
| 370 | 20240325 | 124300 | 25086893600 | 44100 | 44100 | 44100 | 44050 | 284 |
| 371 | 20240325 | 124200 | 25074369600 | 44050 | 44100 | 44150 | 44050 | 1622 |
| 372 | 20240325 | 124100 | 25002858550 | 44100 | 44100 | 44150 | 44100 | 1025 |
| 373 | 20240325 | 124000 | 24957645300 | 44100 | 44100 | 44150 | 44100 | 357 |
| 374 | 20240325 | 123900 | 24941888400 | 44100 | 44100 | 44150 | 44050 | 623 |
| 375 | 20240325 | 123800 | 24914416650 | 44100 | 44050 | 44100 | 44050 | 2019 |
| 376 | 20240325 | 123700 | 24825422400 | 44050 | 44050 | 44100 | 44050 | 74 |
| 377 | 20240325 | 123600 | 24822160350 | 44050 | 44050 | 44100 | 44050 | 124 |
| 378 | 20240325 | 123500 | 24816695600 | 44150 | 44100 | 44150 | 44100 | 1332 |
| 379 | 20240325 | 123400 | 24757952750 | 44100 | 44150 | 44200 | 44100 | 1231 |
| 380 | 20240325 | 123300 | 24703599550 | 44150 | 44200 | 44200 | 44150 | 1036 |
| 381 | 20240325 | 123200 | 24657856050 | 44200 | 44150 | 44200 | 44150 | 256 |
| 382 | 20240325 | 123100 | 24646552750 | 44200 | 44200 | 44200 | 44150 | 427 |
| 383 | 20240325 | 123000 | 24627700150 | 44200 | 44200 | 44200 | 44150 | 556 |
| 384 | 20240325 | 122900 | 24603143200 | 44200 | 44200 | 44250 | 44200 | 1330 |
| 385 | 20240325 | 122800 | 24544356500 | 44200 | 44250 | 44250 | 44200 | 79 |
| 386 | 20240325 | 122700 | 24540862700 | 44200 | 44200 | 44250 | 44200 | 179 |
| 387 | 20240325 | 122600 | 24532946700 | 44250 | 44250 | 44250 | 44250 | 226 |
| 388 | 20240325 | 122500 | 24522946200 | 44300 | 44200 | 44300 | 44200 | 305 |
| 389 | 20240325 | 122400 | 24509456450 | 44250 | 44250 | 44300 | 44250 | 199 |
| 390 | 20240325 | 122300 | 24500650300 | 44250 | 44300 | 44300 | 44250 | 480 |
| 391 | 20240325 | 122200 | 24479403900 | 44300 | 44250 | 44300 | 44250 | 86 |
| 392 | 20240325 | 122100 | 24475597850 | 44250 | 44250 | 44300 | 44250 | 275 |
| 393 | 20240325 | 122000 | 24463428850 | 44250 | 44200 | 44300 | 44200 | 165 |
| 394 | 20240325 | 121900 | 24456126050 | 44250 | 44200 | 44250 | 44200 | 853 |
| 395 | 20240325 | 121800 | 24418394400 | 44200 | 44200 | 44250 | 44200 | 68 |
| 396 | 20240325 | 121700 | 24415387400 | 44200 | 44200 | 44250 | 44150 | 586 |
| 397 | 20240325 | 121600 | 24389485600 | 44200 | 44200 | 44250 | 44200 | 364 |
| 398 | 20240325 | 121500 | 24373388650 | 44200 | 44200 | 44300 | 44200 | 110 |
| 399 | 20240325 | 121400 | 24368522600 | 44200 | 44250 | 44300 | 44200 | 264 |
| 400 | 20240325 | 121300 | 24356840400 | 44300 | 44300 | 44350 | 44300 | 218 |
| 401 | 20240325 | 121200 | 24347181750 | 44300 | 44300 | 44300 | 44200 | 170 |
| 402 | 20240325 | 121100 | 24339654950 | 44300 | 44200 | 44300 | 44200 | 744 |
| 403 | 20240325 | 121000 | 24306700950 | 44200 | 44200 | 44300 | 44200 | 225 |
| 404 | 20240325 | 120900 | 24296751700 | 44200 | 44200 | 44300 | 44200 | 181 |
| 405 | 20240325 | 120800 | 24288744050 | 44200 | 44250 | 44250 | 44200 | 74 |
| 406 | 20240325 | 120700 | 24285471450 | 44200 | 44300 | 44300 | 44200 | 94 |
| 407 | 20240325 | 120600 | 24281309350 | 44300 | 44350 | 44350 | 44200 | 186 |
| 408 | 20240325 | 120500 | 24273070100 | 44350 | 44200 | 44350 | 44200 | 364 |
| 409 | 20240325 | 120400 | 24256951400 | 44200 | 44150 | 44200 | 44150 | 94 |
| 410 | 20240325 | 120300 | 24252797600 | 44200 | 44200 | 44250 | 44150 | 2046 |
| 411 | 20240325 | 120200 | 24162401150 | 44200 | 44200 | 44200 | 44150 | 1288 |
| 412 | 20240325 | 120100 | 24105496200 | 44200 | 44200 | 44250 | 44200 | 273 |
| 413 | 20240325 | 120000 | 24093418400 | 44250 | 44250 | 44300 | 44200 | 237 |
| 414 | 20240325 | 115900 | 24082932850 | 44250 | 44300 | 44300 | 44200 | 147 |
| 415 | 20240325 | 115800 | 24076428150 | 44250 | 44300 | 44300 | 44250 | 381 |
| 416 | 20240325 | 115700 | 24059558700 | 44300 | 44300 | 44300 | 44250 | 93 |
| 417 | 20240325 | 115600 | 24055439700 | 44300 | 44350 | 44350 | 44300 | 178 |
| 418 | 20240325 | 115500 | 24047546350 | 44350 | 44400 | 44400 | 44350 | 625 |
| 419 | 20240325 | 115400 | 24019799950 | 44400 | 44300 | 44450 | 44300 | 2293 |
| 420 | 20240325 | 115300 | 23918104100 | 44250 | 44300 | 44300 | 44250 | 562 |
| 421 | 20240325 | 115200 | 23893218500 | 44250 | 44250 | 44300 | 44250 | 263 |
| 422 | 20240325 | 115100 | 23881579950 | 44250 | 44250 | 44300 | 44250 | 1787 |
| 423 | 20240325 | 115000 | 23802418500 | 44300 | 44250 | 44300 | 44250 | 459 |
| 424 | 20240325 | 114900 | 23782096500 | 44250 | 44200 | 44250 | 44200 | 25 |
| 425 | 20240325 | 114800 | 23780991100 | 44150 | 44100 | 44250 | 44100 | 2403 |
| 426 | 20240325 | 114700 | 23674861650 | 44150 | 44100 | 44150 | 44100 | 583 |
| 427 | 20240325 | 114600 | 23649144850 | 44150 | 44100 | 44150 | 44100 | 208 |
| 428 | 20240325 | 114500 | 23639967950 | 44100 | 44100 | 44150 | 44100 | 296 |
| 429 | 20240325 | 114400 | 23626910850 | 44100 | 44100 | 44100 | 44100 | 83 |
| 430 | 20240325 | 114300 | 23623250550 | 44100 | 44100 | 44150 | 44100 | 417 |
| 431 | 20240325 | 114200 | 23604847450 | 44100 | 44100 | 44150 | 44100 | 511 |
| 432 | 20240325 | 114100 | 23582310350 | 44100 | 44150 | 44150 | 44100 | 835 |
| 433 | 20240325 | 114000 | 23545476050 | 44150 | 44200 | 44200 | 44150 | 511 |
| 434 | 20240325 | 113900 | 23522911200 | 44200 | 44200 | 44200 | 44150 | 413 |
| 435 | 20240325 | 113800 | 23504659150 | 44200 | 44200 | 44200 | 44200 | 584 |
| 436 | 20240325 | 113700 | 23478846350 | 44200 | 44250 | 44250 | 44200 | 175 |
| 437 | 20240325 | 113600 | 23471110200 | 44250 | 44200 | 44250 | 44200 | 287 |
| 438 | 20240325 | 113500 | 23458413400 | 44200 | 44200 | 44250 | 44200 | 181 |
| 439 | 20240325 | 113400 | 23450412850 | 44200 | 44250 | 44250 | 44200 | 420 |
| 440 | 20240325 | 113300 | 23431846800 | 44200 | 44150 | 44250 | 44150 | 311 |
| 441 | 20240325 | 113200 | 23418097600 | 44150 | 44200 | 44250 | 44150 | 987 |
| 442 | 20240325 | 113100 | 23374477800 | 44200 | 44150 | 44200 | 44150 | 507 |
| 443 | 20240325 | 113000 | 23352074800 | 44150 | 44150 | 44200 | 44100 | 1050 |
| 444 | 20240325 | 112900 | 23305714600 | 44150 | 44250 | 44250 | 44150 | 440 |
| 445 | 20240325 | 112800 | 23286265100 | 44250 | 44200 | 44250 | 44150 | 380 |
| 446 | 20240325 | 112700 | 23269463750 | 44200 | 44200 | 44250 | 44200 | 392 |
| 447 | 20240325 | 112600 | 23252134550 | 44200 | 44200 | 44250 | 44200 | 723 |
| 448 | 20240325 | 112500 | 23220170650 | 44200 | 44200 | 44250 | 44150 | 331 |
| 449 | 20240325 | 112400 | 23205540200 | 44150 | 44200 | 44200 | 44150 | 340 |
| 450 | 20240325 | 112300 | 23190513950 | 44250 | 44250 | 44300 | 44250 | 727 |
| 451 | 20240325 | 112200 | 23158340850 | 44300 | 44250 | 44300 | 44250 | 266 |
| 452 | 20240325 | 112100 | 23146569200 | 44200 | 44100 | 44200 | 44100 | 626 |
| 453 | 20240325 | 112000 | 23118928750 | 44150 | 44100 | 44200 | 44100 | 302 |
| 454 | 20240325 | 111900 | 23105606500 | 44100 | 44250 | 44300 | 44050 | 1287 |
| 455 | 20240325 | 111800 | 23048758900 | 44250 | 44300 | 44350 | 44250 | 885 |
| 456 | 20240325 | 111700 | 23009553150 | 44300 | 44350 | 44400 | 44250 | 787 |
| 457 | 20240325 | 111600 | 22974676700 | 44300 | 44350 | 44350 | 44300 | 483 |
| 458 | 20240325 | 111500 | 22953258800 | 44300 | 44350 | 44350 | 44300 | 415 |
| 459 | 20240325 | 111400 | 22934866600 | 44400 | 44400 | 44450 | 44300 | 725 |
| 460 | 20240325 | 111300 | 22902695700 | 44400 | 44300 | 44450 | 44300 | 1506 |
| 461 | 20240325 | 111200 | 22835876050 | 44300 | 44350 | 44350 | 44200 | 1726 |
| 462 | 20240325 | 111100 | 22759376900 | 44400 | 44500 | 44500 | 44350 | 1556 |
| 463 | 20240325 | 111000 | 22690294100 | 44550 | 44450 | 44550 | 44400 | 1363 |
| 464 | 20240325 | 110900 | 22629679700 | 44500 | 44600 | 44650 | 44450 | 2866 |
| 465 | 20240325 | 110800 | 22502025400 | 44600 | 44500 | 44600 | 44500 | 2888 |
| 466 | 20240325 | 110700 | 22373285750 | 44500 | 44450 | 44600 | 44450 | 4828 |
| 467 | 20240325 | 110600 | 22158273350 | 44450 | 44250 | 44550 | 44250 | 7988 |
| 468 | 20240325 | 110500 | 21803431800 | 44250 | 44200 | 44300 | 44200 | 807 |
| 469 | 20240325 | 110400 | 21767734550 | 44200 | 44400 | 44400 | 44200 | 1201 |
| 470 | 20240325 | 110300 | 21714589550 | 44400 | 44400 | 44450 | 44300 | 2371 |
| 471 | 20240325 | 110200 | 21609363750 | 44400 | 44250 | 44400 | 44250 | 3661 |
| 472 | 20240325 | 110100 | 21447104450 | 44250 | 44150 | 44250 | 44150 | 2516 |
| 473 | 20240325 | 110000 | 21335851800 | 44150 | 44150 | 44200 | 44100 | 1770 |
| 474 | 20240325 | 105900 | 21257705000 | 44150 | 44050 | 44150 | 43950 | 789 |
| 475 | 20240325 | 105800 | 21222896750 | 44050 | 43900 | 44050 | 43850 | 3113 |
| 476 | 20240325 | 105700 | 21086014750 | 43900 | 43900 | 43950 | 43850 | 576 |
| 477 | 20240325 | 105600 | 21060725400 | 43950 | 43900 | 43950 | 43900 | 872 |
| 478 | 20240325 | 105500 | 21022439650 | 43900 | 43950 | 43950 | 43900 | 301 |
| 479 | 20240325 | 105400 | 21009222150 | 43900 | 44000 | 44000 | 43900 | 1341 |
| 480 | 20240325 | 105300 | 20950309200 | 43900 | 43950 | 44000 | 43900 | 228 |
| 481 | 20240325 | 105200 | 20940290950 | 43950 | 44000 | 44000 | 43950 | 1774 |
| 482 | 20240325 | 105100 | 20862314000 | 44000 | 43950 | 44000 | 43950 | 342 |
| 483 | 20240325 | 105000 | 20847275700 | 44000 | 44050 | 44050 | 44000 | 443 |
| 484 | 20240325 | 104900 | 20827782550 | 44000 | 43950 | 44100 | 43950 | 276 |
| 485 | 20240325 | 104800 | 20815637800 | 43950 | 44050 | 44100 | 43950 | 1216 |
| 486 | 20240325 | 104700 | 20762142800 | 44050 | 44000 | 44100 | 44000 | 234 |
| 487 | 20240325 | 104600 | 20751836900 | 44000 | 44050 | 44100 | 44000 | 677 |
| 488 | 20240325 | 104500 | 20722021450 | 44100 | 44100 | 44150 | 44050 | 280 |
| 489 | 20240325 | 104400 | 20709669500 | 44050 | 44050 | 44200 | 44000 | 729 |
| 490 | 20240325 | 104300 | 20677500750 | 44050 | 44100 | 44100 | 44000 | 141 |
| 491 | 20240325 | 104200 | 20671289700 | 44100 | 44150 | 44200 | 44100 | 147 |
| 492 | 20240325 | 104100 | 20664803550 | 44150 | 44200 | 44200 | 44100 | 316 |
| 493 | 20240325 | 104000 | 20650845950 | 44200 | 44050 | 44200 | 44000 | 2035 |
| 494 | 20240325 | 103900 | 20561222950 | 44050 | 44100 | 44150 | 44050 | 517 |
| 495 | 20240325 | 103800 | 20538430700 | 44150 | 44100 | 44150 | 44100 | 567 |
| 496 | 20240325 | 103700 | 20513407500 | 44150 | 44150 | 44200 | 44100 | 913 |
| 497 | 20240325 | 103600 | 20473123000 | 44150 | 44250 | 44250 | 44150 | 853 |
| 498 | 20240325 | 103500 | 20435438000 | 44250 | 44200 | 44250 | 44150 | 757 |
| 499 | 20240325 | 103400 | 20401971500 | 44200 | 44300 | 44300 | 44200 | 891 |
| 500 | 20240325 | 103300 | 20362548200 | 44300 | 44450 | 44450 | 44300 | 1761 |
| 501 | 20240325 | 103200 | 20284419300 | 44450 | 44400 | 44450 | 44400 | 1342 |
| 502 | 20240325 | 103100 | 20224797300 | 44400 | 44550 | 44550 | 44350 | 1715 |
| 503 | 20240325 | 103000 | 20148554000 | 44500 | 44350 | 44500 | 44350 | 3895 |
| 504 | 20240325 | 102900 | 19975316800 | 44350 | 44350 | 44450 | 44350 | 812 |
| 505 | 20240325 | 102800 | 19939266900 | 44350 | 44300 | 44350 | 44250 | 955 |
| 506 | 20240325 | 102700 | 19896949700 | 44250 | 44200 | 44350 | 44200 | 840 |
| 507 | 20240325 | 102600 | 19859751150 | 44250 | 44100 | 44250 | 44100 | 1707 |
| 508 | 20240325 | 102500 | 19784315200 | 44100 | 44150 | 44150 | 44050 | 456 |
| 509 | 20240325 | 102400 | 19764211500 | 44150 | 44150 | 44200 | 44150 | 742 |
| 510 | 20240325 | 102300 | 19731434500 | 44150 | 44150 | 44150 | 44050 | 287 |
| 511 | 20240325 | 102200 | 19718768800 | 44150 | 44100 | 44200 | 44050 | 61 |
| 512 | 20240325 | 102100 | 19716077350 | 44050 | 44200 | 44250 | 44050 | 1088 |
| 513 | 20240325 | 102000 | 19668090850 | 44200 | 44150 | 44250 | 44150 | 2421 |
| 514 | 20240325 | 101900 | 19561104300 | 44150 | 44050 | 44150 | 44000 | 679 |
| 515 | 20240325 | 101800 | 19531186150 | 44100 | 43950 | 44150 | 43900 | 1058 |
| 516 | 20240325 | 101700 | 19484593300 | 43900 | 44050 | 44050 | 43850 | 1017 |
| 517 | 20240325 | 101600 | 19439930800 | 44050 | 43950 | 44050 | 43950 | 617 |
| 518 | 20240325 | 101500 | 19412767650 | 43950 | 44100 | 44100 | 43950 | 509 |
| 519 | 20240325 | 101400 | 19390361100 | 44100 | 43900 | 44100 | 43800 | 2893 |
| 520 | 20240325 | 101300 | 19263295600 | 43850 | 43950 | 43950 | 43850 | 380 |
| 521 | 20240325 | 101200 | 19246621100 | 44000 | 43900 | 44000 | 43850 | 1670 |
| 522 | 20240325 | 101100 | 19173278050 | 43950 | 44050 | 44100 | 43950 | 2448 |
| 523 | 20240325 | 101000 | 19065571650 | 44050 | 44050 | 44100 | 44050 | 1450 |
| 524 | 20240325 | 100900 | 19001640950 | 44100 | 44100 | 44100 | 44000 | 3601 |
| 525 | 20240325 | 100800 | 18843024300 | 44100 | 44200 | 44250 | 44100 | 3113 |
| 526 | 20240325 | 100700 | 18705660150 | 44200 | 44150 | 44200 | 44100 | 491 |
| 527 | 20240325 | 100600 | 18683973950 | 44150 | 44250 | 44250 | 44100 | 3459 |
| 528 | 20240325 | 100500 | 18531160800 | 44250 | 44350 | 44400 | 44250 | 2158 |
| 529 | 20240325 | 100400 | 18435582600 | 44400 | 44400 | 44400 | 44300 | 1183 |
| 530 | 20240325 | 100300 | 18383115600 | 44400 | 44550 | 44600 | 44300 | 9003 |
| 531 | 20240325 | 100200 | 17982635050 | 44550 | 44500 | 44600 | 44450 | 7357 |
| 532 | 20240325 | 100100 | 17654912900 | 44500 | 44250 | 44550 | 44250 | 18745 |
| 533 | 20240325 | 100000 | 16821331400 | 44300 | 44250 | 44350 | 44200 | 740 |
| 534 | 20240325 | 095900 | 16788586850 | 44200 | 44250 | 44350 | 44200 | 872 |
| 535 | 20240325 | 095800 | 16749968850 | 44350 | 44150 | 44400 | 44150 | 3592 |
| 536 | 20240325 | 095700 | 16591015300 | 44150 | 44150 | 44200 | 44100 | 1205 |
| 537 | 20240325 | 095600 | 16537808550 | 44150 | 44200 | 44250 | 44150 | 1175 |
| 538 | 20240325 | 095500 | 16485915750 | 44200 | 44250 | 44250 | 44200 | 2191 |
| 539 | 20240325 | 095400 | 16389015650 | 44200 | 44250 | 44300 | 44150 | 1943 |
| 540 | 20240325 | 095300 | 16303086700 | 44250 | 44300 | 44400 | 44150 | 3432 |
| 541 | 20240325 | 095200 | 16151149300 | 44350 | 44350 | 44400 | 44300 | 2225 |
| 542 | 20240325 | 095100 | 16052502250 | 44350 | 44300 | 44350 | 44300 | 1928 |
| 543 | 20240325 | 095000 | 15967039350 | 44300 | 44350 | 44350 | 44200 | 6179 |
| 544 | 20240325 | 094900 | 15693350900 | 44350 | 44400 | 44450 | 44300 | 10499 |
| 545 | 20240325 | 094800 | 15227338350 | 44400 | 44000 | 44450 | 44000 | 10667 |
| 546 | 20240325 | 094700 | 14754963800 | 44050 | 43950 | 44100 | 43950 | 1767 |
| 547 | 20240325 | 094600 | 14677187800 | 44000 | 44050 | 44150 | 43950 | 2613 |
| 548 | 20240325 | 094500 | 14561964300 | 44100 | 43850 | 44100 | 43850 | 4506 |
| 549 | 20240325 | 094400 | 14363600300 | 43900 | 43700 | 43900 | 43600 | 5031 |
| 550 | 20240325 | 094300 | 14143810400 | 43700 | 43700 | 43800 | 43700 | 997 |
| 551 | 20240325 | 094200 | 14100211250 | 43700 | 43700 | 43800 | 43700 | 880 |
| 552 | 20240325 | 094100 | 14061718850 | 43700 | 43850 | 43850 | 43700 | 2828 |
| 553 | 20240325 | 094000 | 13938056200 | 43850 | 43900 | 43950 | 43850 | 656 |
| 554 | 20240325 | 093900 | 13909261300 | 43900 | 43950 | 43950 | 43900 | 511 |
| 555 | 20240325 | 093800 | 13886824250 | 43950 | 44050 | 44100 | 43950 | 1935 |
| 556 | 20240325 | 093700 | 13801666400 | 44050 | 43950 | 44200 | 43900 | 6474 |
| 557 | 20240325 | 093600 | 13516067750 | 43900 | 43850 | 43950 | 43850 | 771 |
| 558 | 20240325 | 093500 | 13482218900 | 43800 | 43800 | 43900 | 43700 | 837 |
| 559 | 20240325 | 093400 | 13445513500 | 43750 | 43700 | 43750 | 43650 | 444 |
| 560 | 20240325 | 093300 | 13426110500 | 43700 | 43850 | 43850 | 43700 | 2152 |
| 561 | 20240325 | 093200 | 13332008750 | 43800 | 43750 | 43850 | 43750 | 1252 |
| 562 | 20240325 | 093100 | 13277224650 | 43750 | 43850 | 43850 | 43650 | 5911 |
| 563 | 20240325 | 093000 | 13018769800 | 43850 | 44000 | 44050 | 43800 | 2702 |
| 564 | 20240325 | 092900 | 12900114700 | 44050 | 44050 | 44100 | 44000 | 4808 |
| 565 | 20240325 | 092800 | 12688275100 | 44050 | 43900 | 44050 | 43850 | 2586 |
| 566 | 20240325 | 092700 | 12574598400 | 44000 | 43900 | 44000 | 43750 | 1943 |
| 567 | 20240325 | 092600 | 12489424150 | 43800 | 44100 | 44150 | 43800 | 3001 |
| 568 | 20240325 | 092500 | 12357455350 | 44150 | 43800 | 44200 | 43800 | 5861 |
| 569 | 20240325 | 092400 | 12099283600 | 43850 | 43800 | 43850 | 43800 | 912 |
| 570 | 20240325 | 092300 | 12059336850 | 43800 | 43950 | 43950 | 43750 | 898 |
| 571 | 20240325 | 092200 | 12019987400 | 43900 | 44100 | 44100 | 43900 | 2579 |
| 572 | 20240325 | 092100 | 11906650800 | 44100 | 43850 | 44100 | 43850 | 5706 |
| 573 | 20240325 | 092000 | 11655713400 | 43800 | 43650 | 43950 | 43600 | 3265 |
| 574 | 20240325 | 091900 | 11512638500 | 43650 | 43850 | 43850 | 43550 | 1348 |
| 575 | 20240325 | 091800 | 11453707850 | 43800 | 43900 | 43900 | 43650 | 1234 |
| 576 | 20240325 | 091700 | 11399596700 | 43900 | 43950 | 44000 | 43800 | 7233 |
| 577 | 20240325 | 091600 | 11081706100 | 43950 | 43600 | 44000 | 43550 | 7809 |
| 578 | 20240325 | 091500 | 10739484400 | 43600 | 43450 | 43600 | 43400 | 2668 |
| 579 | 20240325 | 091400 | 10623337000 | 43450 | 43250 | 43500 | 43100 | 1709 |
| 580 | 20240325 | 091300 | 10549264400 | 43050 | 43250 | 43450 | 43000 | 15003 |
| 581 | 20240325 | 091200 | 9902335900 | 43250 | 43200 | 43300 | 43150 | 2324 |
| 582 | 20240325 | 091100 | 9801960000 | 43300 | 43450 | 43550 | 43100 | 10582 |
| 583 | 20240325 | 091000 | 9344756050 | 43500 | 43600 | 43750 | 43300 | 6799 |
| 584 | 20240325 | 090900 | 9048875250 | 43700 | 43500 | 43750 | 43500 | 3832 |
| 585 | 20240325 | 090800 | 8881561300 | 43500 | 43450 | 43750 | 43400 | 3197 |
| 586 | 20240325 | 090700 | 8742459900 | 43400 | 43450 | 43600 | 43400 | 5671 |
| 587 | 20240325 | 090600 | 8496161600 | 43450 | 43700 | 43750 | 43450 | 8481 |
| 588 | 20240325 | 090500 | 8126715050 | 43750 | 43500 | 43800 | 43450 | 11324 |
| 589 | 20240325 | 090400 | 7633054350 | 43500 | 43500 | 43600 | 43400 | 13937 |
| 590 | 20240325 | 090300 | 7027031400 | 43550 | 43900 | 43900 | 43500 | 12617 |
| 591 | 20240325 | 090200 | 6475645300 | 43900 | 44350 | 44450 | 43800 | 26532 |
| 592 | 20240325 | 090100 | 5307660550 | 44350 | 44250 | 44350 | 43900 | 28156 |
| 593 | 20240325 | 090000 | 4067432600 | 44150 | 45000 | 45000 | 44050 | 90872 |