34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 192100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 3 | 20240325 | 192000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20240325 | 191900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20240325 | 191800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20240325 | 191700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20240325 | 191600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20240325 | 191500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20240325 | 191400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20240325 | 191300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20240325 | 191200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20240325 | 191100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20240325 | 191000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20240325 | 190900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20240325 | 190800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20240325 | 190700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20240325 | 190600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20240325 | 190500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20240325 | 190400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20240325 | 190300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20240325 | 190200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20240325 | 190100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20240325 | 190000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20240325 | 185900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20240325 | 185800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20240325 | 185700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20240325 | 185600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20240325 | 185500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20240325 | 185400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20240325 | 185300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20240325 | 185200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20240325 | 185100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 33 | 20240325 | 185000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20240325 | 184900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20240325 | 184800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20240325 | 184700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20240325 | 184600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20240325 | 184500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20240325 | 184400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20240325 | 184300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20240325 | 184200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20240325 | 184100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20240325 | 184000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20240325 | 183900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20240325 | 183800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20240325 | 183700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20240325 | 183600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20240325 | 183500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20240325 | 183400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20240325 | 183300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20240325 | 183200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20240325 | 183100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20240325 | 183000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20240325 | 182900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20240325 | 182800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20240325 | 182700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20240325 | 182600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20240325 | 182500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20240325 | 182400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20240325 | 182300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20240325 | 182200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20240325 | 182100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 63 | 20240325 | 182000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20240325 | 181900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20240325 | 181800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20240325 | 181700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20240325 | 181600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20240325 | 181500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20240325 | 181400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20240325 | 181300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20240325 | 181200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20240325 | 181100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20240325 | 181000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20240325 | 180900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20240325 | 180800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20240325 | 180700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20240325 | 180600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20240325 | 180500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20240325 | 180400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20240325 | 180300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20240325 | 180200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20240325 | 180100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20240325 | 180000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20240325 | 175900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20240325 | 175800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20240325 | 175700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20240325 | 175600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20240325 | 175500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20240325 | 175400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20240325 | 175300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20240325 | 175200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20240325 | 175100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 93 | 20240325 | 175000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20240325 | 174900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20240325 | 174800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20240325 | 174700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20240325 | 174600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20240325 | 174500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20240325 | 174400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20240325 | 174300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20240325 | 174200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20240325 | 174100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20240325 | 174000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20240325 | 173900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20240325 | 173800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20240325 | 173700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20240325 | 173600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20240325 | 173500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20240325 | 173400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20240325 | 173300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20240325 | 173200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20240325 | 173100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20240325 | 173000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20240325 | 172900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20240325 | 172800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20240325 | 172700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20240325 | 172600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20240325 | 172500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20240325 | 172400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20240325 | 172300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20240325 | 172200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20240325 | 172100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 123 | 20240325 | 172000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20240325 | 171900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20240325 | 171800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20240325 | 171700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20240325 | 171600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20240325 | 171500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20240325 | 171400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20240325 | 171300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20240325 | 171200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20240325 | 171100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20240325 | 171000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20240325 | 170900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20240325 | 170800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20240325 | 170700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20240325 | 170600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20240325 | 170500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20240325 | 170400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20240325 | 170300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20240325 | 170200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20240325 | 170100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20240325 | 170000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20240325 | 165900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20240325 | 165800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20240325 | 165700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20240325 | 165600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20240325 | 165500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20240325 | 165400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20240325 | 165300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20240325 | 165200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20240325 | 165100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 153 | 20240325 | 165000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20240325 | 164900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20240325 | 164800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20240325 | 164700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20240325 | 164600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20240325 | 164500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20240325 | 164400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20240325 | 164300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20240325 | 164200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20240325 | 164100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20240325 | 164000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20240325 | 163900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20240325 | 163800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20240325 | 163700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20240325 | 163600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20240325 | 163500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20240325 | 163400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20240325 | 163300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20240325 | 163200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20240325 | 163100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20240325 | 163000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20240325 | 162900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20240325 | 162800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20240325 | 162700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20240325 | 162600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20240325 | 162500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20240325 | 162400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20240325 | 162300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20240325 | 162200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20240325 | 162100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 183 | 20240325 | 162000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20240325 | 161900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20240325 | 161800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20240325 | 161700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20240325 | 161600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20240325 | 161500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20240325 | 161400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20240325 | 161300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20240325 | 161200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20240325 | 161100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20240325 | 161000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20240325 | 160900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20240325 | 160800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20240325 | 160700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20240325 | 160600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20240325 | 160500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20240325 | 160400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20240325 | 160300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20240325 | 160200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20240325 | 160100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20240325 | 160000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20240325 | 155900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20240325 | 155800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20240325 | 155700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20240325 | 155600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20240325 | 155500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20240325 | 155400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20240325 | 155300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20240325 | 155200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20240325 | 155100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 213 | 20240325 | 155000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20240325 | 154900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20240325 | 154800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20240325 | 154700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20240325 | 154600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20240325 | 154500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20240325 | 154400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20240325 | 154300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20240325 | 154200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20240325 | 154100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20240325 | 154000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20240325 | 153900 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20240325 | 153800 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20240325 | 153700 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20240325 | 153600 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20240325 | 153500 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20240325 | 153400 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20240325 | 153300 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20240325 | 153200 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20240325 | 153100 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20240325 | 153000 | 21708810600 | 29450 | 29450 | 29450 | 29450 | 13095 |
| 234 | 20240325 | 152900 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240325 | 152800 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240325 | 152700 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240325 | 152600 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240325 | 152500 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240325 | 152400 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20240325 | 152300 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20240325 | 152200 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20240325 | 152100 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 243 | 20240325 | 152000 | 21323162850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20240325 | 151900 | 21323162850 | 29300 | 29250 | 29350 | 29250 | 1306 |
| 245 | 20240325 | 151800 | 21284909350 | 29300 | 29300 | 29300 | 29250 | 1174 |
| 246 | 20240325 | 151700 | 21250528150 | 29250 | 29350 | 29350 | 29250 | 3353 |
| 247 | 20240325 | 151600 | 21152252600 | 29350 | 29300 | 29350 | 29300 | 1262 |
| 248 | 20240325 | 151500 | 21115218950 | 29300 | 29300 | 29350 | 29300 | 631 |
| 249 | 20240325 | 151400 | 21096715700 | 29300 | 29350 | 29350 | 29300 | 800 |
| 250 | 20240325 | 151300 | 21073237050 | 29300 | 29300 | 29350 | 29300 | 1347 |
| 251 | 20240325 | 151200 | 21033724200 | 29300 | 29300 | 29350 | 29300 | 1888 |
| 252 | 20240325 | 151100 | 20978312150 | 29350 | 29300 | 29350 | 29300 | 1762 |
| 253 | 20240325 | 151000 | 20926678000 | 29300 | 29350 | 29350 | 29300 | 2172 |
| 254 | 20240325 | 150900 | 20862975300 | 29350 | 29300 | 29350 | 29300 | 434 |
| 255 | 20240325 | 150800 | 20850240200 | 29350 | 29350 | 29350 | 29300 | 504 |
| 256 | 20240325 | 150700 | 20835453050 | 29350 | 29300 | 29350 | 29300 | 434 |
| 257 | 20240325 | 150600 | 20822729150 | 29300 | 29300 | 29350 | 29300 | 846 |
| 258 | 20240325 | 150500 | 20797919450 | 29300 | 29300 | 29350 | 29250 | 1276 |
| 259 | 20240325 | 150400 | 20760532000 | 29300 | 29300 | 29350 | 29300 | 475 |
| 260 | 20240325 | 150300 | 20746610800 | 29300 | 29300 | 29350 | 29300 | 1163 |
| 261 | 20240325 | 150200 | 20712528800 | 29350 | 29350 | 29350 | 29300 | 176 |
| 262 | 20240325 | 150100 | 20707363900 | 29300 | 29300 | 29350 | 29300 | 414 |
| 263 | 20240325 | 150000 | 20695214850 | 29300 | 29300 | 29350 | 29300 | 319 |
| 264 | 20240325 | 145900 | 20685852950 | 29350 | 29350 | 29350 | 29300 | 338 |
| 265 | 20240325 | 145800 | 20675938250 | 29350 | 29250 | 29350 | 29250 | 1020 |
| 266 | 20240325 | 145700 | 20646054850 | 29300 | 29300 | 29300 | 29250 | 455 |
| 267 | 20240325 | 145600 | 20632732700 | 29300 | 29300 | 29350 | 29300 | 175 |
| 268 | 20240325 | 145500 | 20627603850 | 29300 | 29300 | 29350 | 29250 | 781 |
| 269 | 20240325 | 145400 | 20604733800 | 29300 | 29400 | 29400 | 29300 | 627 |
| 270 | 20240325 | 145300 | 20586350150 | 29300 | 29300 | 29450 | 29300 | 362 |
| 271 | 20240325 | 145200 | 20575711800 | 29300 | 29450 | 29450 | 29300 | 5834 |
| 272 | 20240325 | 145100 | 20404452050 | 29450 | 29400 | 29450 | 29400 | 1441 |
| 273 | 20240325 | 145000 | 20362028050 | 29450 | 29400 | 29450 | 29400 | 410 |
| 274 | 20240325 | 144900 | 20349965100 | 29400 | 29400 | 29450 | 29400 | 306 |
| 275 | 20240325 | 144800 | 20340964400 | 29400 | 29450 | 29450 | 29400 | 3547 |
| 276 | 20240325 | 144700 | 20236646550 | 29400 | 29400 | 29500 | 29400 | 366 |
| 277 | 20240325 | 144600 | 20225864750 | 29450 | 29450 | 29500 | 29400 | 3277 |
| 278 | 20240325 | 144500 | 20129303700 | 29450 | 29500 | 29500 | 29450 | 3553 |
| 279 | 20240325 | 144400 | 20024535900 | 29500 | 29500 | 29500 | 29450 | 1733 |
| 280 | 20240325 | 144300 | 19973414450 | 29450 | 29400 | 29450 | 29400 | 4574 |
| 281 | 20240325 | 144200 | 19838814900 | 29400 | 29400 | 29400 | 29350 | 499 |
| 282 | 20240325 | 144100 | 19824146650 | 29350 | 29350 | 29400 | 29300 | 754 |
| 283 | 20240325 | 144000 | 19802011900 | 29400 | 29350 | 29400 | 29300 | 1379 |
| 284 | 20240325 | 143900 | 19761538900 | 29300 | 29350 | 29400 | 29300 | 2234 |
| 285 | 20240325 | 143800 | 19695967150 | 29350 | 29350 | 29400 | 29300 | 3989 |
| 286 | 20240325 | 143700 | 19578925150 | 29350 | 29350 | 29350 | 29300 | 1295 |
| 287 | 20240325 | 143600 | 19540972000 | 29300 | 29250 | 29350 | 29250 | 2977 |
| 288 | 20240325 | 143500 | 19453760750 | 29250 | 29250 | 29250 | 29200 | 600 |
| 289 | 20240325 | 143400 | 19436211600 | 29250 | 29250 | 29250 | 29200 | 605 |
| 290 | 20240325 | 143300 | 19418517850 | 29250 | 29200 | 29250 | 29200 | 1029 |
| 291 | 20240325 | 143200 | 19388440550 | 29200 | 29250 | 29250 | 29200 | 885 |
| 292 | 20240325 | 143100 | 19362562550 | 29200 | 29250 | 29250 | 29200 | 228 |
| 293 | 20240325 | 143000 | 19355895100 | 29250 | 29200 | 29250 | 29200 | 465 |
| 294 | 20240325 | 142900 | 19342316050 | 29200 | 29200 | 29200 | 29150 | 592 |
| 295 | 20240325 | 142800 | 19325030600 | 29250 | 29200 | 29250 | 29150 | 300 |
| 296 | 20240325 | 142700 | 19316266050 | 29200 | 29250 | 29250 | 29150 | 1649 |
| 297 | 20240325 | 142600 | 19268181200 | 29250 | 29200 | 29250 | 29200 | 350 |
| 298 | 20240325 | 142500 | 19257952500 | 29150 | 29200 | 29250 | 29150 | 535 |
| 299 | 20240325 | 142400 | 19242325500 | 29200 | 29200 | 29250 | 29200 | 1823 |
| 300 | 20240325 | 142300 | 19189072250 | 29200 | 29150 | 29250 | 29150 | 3196 |
| 301 | 20240325 | 142200 | 19095790750 | 29100 | 29100 | 29150 | 29100 | 346 |
| 302 | 20240325 | 142100 | 19085709200 | 29050 | 29100 | 29150 | 29050 | 1561 |
| 303 | 20240325 | 142000 | 19040246900 | 29100 | 29100 | 29150 | 29050 | 1061 |
| 304 | 20240325 | 141900 | 19009366350 | 29050 | 29100 | 29150 | 29050 | 608 |
| 305 | 20240325 | 141800 | 18991676750 | 29100 | 29100 | 29100 | 29050 | 292 |
| 306 | 20240325 | 141700 | 18983180000 | 29100 | 29050 | 29100 | 29050 | 1679 |
| 307 | 20240325 | 141600 | 18934327750 | 29100 | 29100 | 29100 | 29050 | 296 |
| 308 | 20240325 | 141500 | 18925717750 | 29100 | 29100 | 29100 | 29050 | 289 |
| 309 | 20240325 | 141400 | 18917314900 | 29100 | 29100 | 29100 | 29050 | 103 |
| 310 | 20240325 | 141300 | 18914318600 | 29100 | 29050 | 29100 | 29000 | 262 |
| 311 | 20240325 | 141200 | 18906700100 | 29050 | 29050 | 29050 | 29000 | 402 |
| 312 | 20240325 | 141100 | 18895040850 | 29000 | 29050 | 29100 | 29000 | 644 |
| 313 | 20240325 | 141000 | 18876329350 | 29050 | 29050 | 29050 | 29000 | 716 |
| 314 | 20240325 | 140900 | 18855546050 | 29000 | 29000 | 29050 | 29000 | 135 |
| 315 | 20240325 | 140800 | 18851629650 | 29000 | 29100 | 29100 | 29000 | 125 |
| 316 | 20240325 | 140700 | 18847994550 | 29050 | 29050 | 29100 | 29000 | 1001 |
| 317 | 20240325 | 140600 | 18818953200 | 29050 | 29050 | 29050 | 29000 | 657 |
| 318 | 20240325 | 140500 | 18799895200 | 29050 | 29050 | 29050 | 28950 | 1262 |
| 319 | 20240325 | 140400 | 18763260700 | 29000 | 28950 | 29000 | 28950 | 370 |
| 320 | 20240325 | 140300 | 18752531300 | 28950 | 29050 | 29050 | 28950 | 5504 |
| 321 | 20240325 | 140200 | 18592894600 | 29050 | 29050 | 29100 | 29000 | 2199 |
| 322 | 20240325 | 140100 | 18529019150 | 29050 | 29050 | 29100 | 29000 | 402 |
| 323 | 20240325 | 140000 | 18517346650 | 29050 | 29050 | 29050 | 29000 | 907 |
| 324 | 20240325 | 135900 | 18490999300 | 29000 | 29050 | 29100 | 29000 | 404 |
| 325 | 20240325 | 135800 | 18479273600 | 29100 | 29050 | 29100 | 29000 | 594 |
| 326 | 20240325 | 135700 | 18462014650 | 29050 | 29050 | 29100 | 29000 | 796 |
| 327 | 20240325 | 135600 | 18438890600 | 29050 | 29000 | 29050 | 29000 | 1696 |
| 328 | 20240325 | 135500 | 18389668750 | 29050 | 29050 | 29100 | 29050 | 239 |
| 329 | 20240325 | 135400 | 18382723400 | 29050 | 29000 | 29100 | 29000 | 179 |
| 330 | 20240325 | 135300 | 18377523750 | 29000 | 29100 | 29100 | 29000 | 725 |
| 331 | 20240325 | 135200 | 18356454650 | 29100 | 29000 | 29100 | 29000 | 181 |
| 332 | 20240325 | 135100 | 18351194600 | 29000 | 29050 | 29100 | 29000 | 507 |
| 333 | 20240325 | 135000 | 18336464250 | 29050 | 29050 | 29100 | 29000 | 562 |
| 334 | 20240325 | 134900 | 18320135900 | 29050 | 29050 | 29100 | 29050 | 1599 |
| 335 | 20240325 | 134800 | 18273672350 | 29050 | 29050 | 29100 | 29050 | 800 |
| 336 | 20240325 | 134700 | 18250428550 | 29100 | 29100 | 29100 | 29050 | 235 |
| 337 | 20240325 | 134600 | 18243597950 | 29050 | 29050 | 29100 | 29050 | 296 |
| 338 | 20240325 | 134500 | 18234990600 | 29050 | 29100 | 29150 | 29050 | 585 |
| 339 | 20240325 | 134400 | 18217985150 | 29100 | 29100 | 29100 | 29050 | 213 |
| 340 | 20240325 | 134300 | 18211787100 | 29050 | 29150 | 29150 | 29050 | 192 |
| 341 | 20240325 | 134200 | 18206201050 | 29150 | 29150 | 29200 | 29100 | 780 |
| 342 | 20240325 | 134100 | 18183496700 | 29150 | 29150 | 29150 | 29100 | 807 |
| 343 | 20240325 | 134000 | 18159973300 | 29150 | 29150 | 29150 | 29100 | 506 |
| 344 | 20240325 | 133900 | 18145223650 | 29150 | 29150 | 29200 | 29150 | 958 |
| 345 | 20240325 | 133800 | 18117297900 | 29150 | 29100 | 29150 | 29100 | 320 |
| 346 | 20240325 | 133700 | 18107981000 | 29100 | 29100 | 29150 | 29100 | 97 |
| 347 | 20240325 | 133600 | 18105156900 | 29050 | 29050 | 29100 | 29000 | 848 |
| 348 | 20240325 | 133500 | 18080532100 | 29050 | 29000 | 29100 | 29000 | 2581 |
| 349 | 20240325 | 133400 | 18005673150 | 29000 | 29050 | 29150 | 29000 | 1115 |
| 350 | 20240325 | 133300 | 17973288100 | 29050 | 29150 | 29150 | 29050 | 460 |
| 351 | 20240325 | 133200 | 17959913100 | 29100 | 29150 | 29150 | 29050 | 2625 |
| 352 | 20240325 | 133100 | 17883618050 | 29100 | 29100 | 29150 | 29100 | 802 |
| 353 | 20240325 | 133000 | 17860276850 | 29150 | 29200 | 29200 | 29100 | 651 |
| 354 | 20240325 | 132900 | 17841323100 | 29100 | 29050 | 29200 | 29050 | 1391 |
| 355 | 20240325 | 132800 | 17800840700 | 29100 | 29100 | 29100 | 29050 | 158 |
| 356 | 20240325 | 132700 | 17796244050 | 29050 | 29100 | 29100 | 29050 | 2739 |
| 357 | 20240325 | 132600 | 17716558100 | 29100 | 29100 | 29100 | 29050 | 302 |
| 358 | 20240325 | 132500 | 17707780200 | 29050 | 29200 | 29200 | 29050 | 4201 |
| 359 | 20240325 | 132400 | 17585442850 | 29200 | 29200 | 29250 | 29200 | 581 |
| 360 | 20240325 | 132300 | 17568465400 | 29200 | 29250 | 29300 | 29200 | 2082 |
| 361 | 20240325 | 132200 | 17507563350 | 29300 | 29300 | 29300 | 29250 | 866 |
| 362 | 20240325 | 132100 | 17482190400 | 29300 | 29300 | 29300 | 29250 | 1500 |
| 363 | 20240325 | 132000 | 17438240950 | 29250 | 29250 | 29250 | 29200 | 288 |
| 364 | 20240325 | 131900 | 17429819150 | 29250 | 29150 | 29250 | 29150 | 363 |
| 365 | 20240325 | 131800 | 17419226900 | 29150 | 29150 | 29200 | 29150 | 459 |
| 366 | 20240325 | 131700 | 17405841350 | 29150 | 29150 | 29150 | 29100 | 105 |
| 367 | 20240325 | 131600 | 17402784700 | 29150 | 29150 | 29200 | 29150 | 1058 |
| 368 | 20240325 | 131500 | 17371940400 | 29150 | 29150 | 29200 | 29050 | 304 |
| 369 | 20240325 | 131400 | 17363082800 | 29100 | 29100 | 29150 | 29050 | 5995 |
| 370 | 20240325 | 131300 | 17188722850 | 29150 | 29100 | 29150 | 29100 | 428 |
| 371 | 20240325 | 131200 | 17176248600 | 29100 | 29150 | 29150 | 29100 | 274 |
| 372 | 20240325 | 131100 | 17168267950 | 29100 | 29100 | 29150 | 29100 | 456 |
| 373 | 20240325 | 131000 | 17154994150 | 29100 | 29150 | 29150 | 29100 | 669 |
| 374 | 20240325 | 130900 | 17135519100 | 29150 | 29150 | 29150 | 29100 | 853 |
| 375 | 20240325 | 130800 | 17110684650 | 29100 | 29150 | 29150 | 29100 | 531 |
| 376 | 20240325 | 130700 | 17095222950 | 29100 | 29150 | 29150 | 29100 | 2649 |
| 377 | 20240325 | 130600 | 17018011750 | 29150 | 29100 | 29150 | 29100 | 679 |
| 378 | 20240325 | 130500 | 16998249000 | 29100 | 29150 | 29200 | 29100 | 975 |
| 379 | 20240325 | 130400 | 16969821450 | 29150 | 29300 | 29300 | 29150 | 3745 |
| 380 | 20240325 | 130300 | 16860465750 | 29300 | 29250 | 29300 | 29250 | 262 |
| 381 | 20240325 | 130200 | 16852798600 | 29250 | 29250 | 29300 | 29250 | 151 |
| 382 | 20240325 | 130100 | 16848378100 | 29200 | 29200 | 29300 | 29200 | 539 |
| 383 | 20240325 | 130000 | 16832625350 | 29300 | 29250 | 29300 | 29200 | 3444 |
| 384 | 20240325 | 125900 | 16731897750 | 29200 | 29200 | 29300 | 29200 | 306 |
| 385 | 20240325 | 125800 | 16722946200 | 29300 | 29200 | 29300 | 29200 | 3771 |
| 386 | 20240325 | 125700 | 16612764450 | 29200 | 29200 | 29250 | 29200 | 295 |
| 387 | 20240325 | 125600 | 16604145700 | 29200 | 29200 | 29250 | 29200 | 271 |
| 388 | 20240325 | 125500 | 16596229650 | 29200 | 29150 | 29200 | 29150 | 1537 |
| 389 | 20240325 | 125400 | 16551349450 | 29150 | 29150 | 29200 | 29150 | 1663 |
| 390 | 20240325 | 125300 | 16502869500 | 29150 | 29250 | 29250 | 29150 | 2217 |
| 391 | 20240325 | 125200 | 16438120250 | 29250 | 29300 | 29300 | 29250 | 290 |
| 392 | 20240325 | 125100 | 16429629250 | 29300 | 29300 | 29300 | 29250 | 395 |
| 393 | 20240325 | 125000 | 16418065450 | 29250 | 29250 | 29300 | 29250 | 304 |
| 394 | 20240325 | 124900 | 16409160800 | 29300 | 29250 | 29300 | 29250 | 1005 |
| 395 | 20240325 | 124800 | 16379743200 | 29250 | 29250 | 29300 | 29250 | 914 |
| 396 | 20240325 | 124700 | 16353007350 | 29250 | 29250 | 29300 | 29250 | 303 |
| 397 | 20240325 | 124600 | 16344135900 | 29250 | 29300 | 29300 | 29250 | 1177 |
| 398 | 20240325 | 124500 | 16309704900 | 29250 | 29300 | 29300 | 29250 | 612 |
| 399 | 20240325 | 124400 | 16291777600 | 29250 | 29250 | 29300 | 29250 | 246 |
| 400 | 20240325 | 124300 | 16284580450 | 29300 | 29250 | 29300 | 29250 | 941 |
| 401 | 20240325 | 124200 | 16257014800 | 29300 | 29250 | 29350 | 29250 | 249 |
| 402 | 20240325 | 124100 | 16249724950 | 29250 | 29350 | 29350 | 29250 | 330 |
| 403 | 20240325 | 124000 | 16240063000 | 29300 | 29300 | 29350 | 29300 | 317 |
| 404 | 20240325 | 123900 | 16230771650 | 29300 | 29300 | 29350 | 29300 | 409 |
| 405 | 20240325 | 123800 | 16218782400 | 29300 | 29350 | 29350 | 29300 | 284 |
| 406 | 20240325 | 123700 | 16210450150 | 29300 | 29350 | 29350 | 29250 | 1688 |
| 407 | 20240325 | 123600 | 16161025350 | 29350 | 29300 | 29350 | 29300 | 681 |
| 408 | 20240325 | 123500 | 16141071400 | 29350 | 29350 | 29400 | 29300 | 612 |
| 409 | 20240325 | 123400 | 16123108100 | 29350 | 29400 | 29400 | 29300 | 3376 |
| 410 | 20240325 | 123300 | 16024076250 | 29400 | 29450 | 29450 | 29350 | 5004 |
| 411 | 20240325 | 123200 | 15876880750 | 29450 | 29500 | 29500 | 29450 | 353 |
| 412 | 20240325 | 123100 | 15866469050 | 29500 | 29500 | 29550 | 29500 | 546 |
| 413 | 20240325 | 123000 | 15850354800 | 29500 | 29550 | 29550 | 29500 | 3502 |
| 414 | 20240325 | 122900 | 15747037500 | 29550 | 29550 | 29550 | 29500 | 850 |
| 415 | 20240325 | 122800 | 15721921250 | 29550 | 29500 | 29550 | 29500 | 412 |
| 416 | 20240325 | 122700 | 15709747450 | 29500 | 29550 | 29550 | 29500 | 626 |
| 417 | 20240325 | 122600 | 15691274400 | 29550 | 29550 | 29600 | 29550 | 343 |
| 418 | 20240325 | 122500 | 15681133350 | 29550 | 29600 | 29600 | 29550 | 1475 |
| 419 | 20240325 | 122400 | 15637515350 | 29600 | 29550 | 29600 | 29550 | 1334 |
| 420 | 20240325 | 122300 | 15598083050 | 29550 | 29500 | 29600 | 29500 | 860 |
| 421 | 20240325 | 122200 | 15572681600 | 29550 | 29600 | 29600 | 29550 | 1167 |
| 422 | 20240325 | 122100 | 15538193850 | 29600 | 29600 | 29600 | 29550 | 194 |
| 423 | 20240325 | 122000 | 15532458300 | 29600 | 29600 | 29600 | 29550 | 463 |
| 424 | 20240325 | 121900 | 15518757700 | 29600 | 29600 | 29650 | 29550 | 1009 |
| 425 | 20240325 | 121800 | 15488865350 | 29600 | 29550 | 29650 | 29550 | 1838 |
| 426 | 20240325 | 121700 | 15434477650 | 29550 | 29500 | 29600 | 29500 | 1600 |
| 427 | 20240325 | 121600 | 15387257100 | 29500 | 29600 | 29650 | 29500 | 3184 |
| 428 | 20240325 | 121500 | 15293139850 | 29600 | 29750 | 29750 | 29600 | 2292 |
| 429 | 20240325 | 121400 | 15225128850 | 29750 | 29700 | 29750 | 29650 | 611 |
| 430 | 20240325 | 121300 | 15206981500 | 29700 | 29750 | 29750 | 29700 | 820 |
| 431 | 20240325 | 121200 | 15182615300 | 29700 | 29750 | 29800 | 29700 | 1698 |
| 432 | 20240325 | 121100 | 15132100750 | 29750 | 29750 | 29800 | 29700 | 5200 |
| 433 | 20240325 | 121000 | 14977408100 | 29750 | 29750 | 29750 | 29700 | 4937 |
| 434 | 20240325 | 120900 | 14830564300 | 29650 | 29600 | 29750 | 29600 | 4687 |
| 435 | 20240325 | 120800 | 14691321650 | 29650 | 29700 | 29700 | 29600 | 605 |
| 436 | 20240325 | 120700 | 14673379850 | 29700 | 29700 | 29700 | 29600 | 4147 |
| 437 | 20240325 | 120600 | 14550425300 | 29700 | 29700 | 29700 | 29650 | 1396 |
| 438 | 20240325 | 120500 | 14508978650 | 29700 | 29650 | 29700 | 29650 | 872 |
| 439 | 20240325 | 120400 | 14483090050 | 29650 | 29650 | 29700 | 29600 | 7429 |
| 440 | 20240325 | 120300 | 14262634250 | 29600 | 29600 | 29650 | 29550 | 1030 |
| 441 | 20240325 | 120200 | 14232136950 | 29600 | 29600 | 29600 | 29550 | 1542 |
| 442 | 20240325 | 120100 | 14186504850 | 29600 | 29600 | 29600 | 29550 | 1734 |
| 443 | 20240325 | 120000 | 14135180150 | 29600 | 29550 | 29600 | 29550 | 6584 |
| 444 | 20240325 | 115900 | 13940406450 | 29550 | 29550 | 29600 | 29500 | 2268 |
| 445 | 20240325 | 115800 | 13873373750 | 29550 | 29550 | 29550 | 29500 | 1197 |
| 446 | 20240325 | 115700 | 13838003400 | 29500 | 29550 | 29550 | 29500 | 1015 |
| 447 | 20240325 | 115600 | 13808023400 | 29550 | 29500 | 29550 | 29500 | 565 |
| 448 | 20240325 | 115500 | 13791338600 | 29500 | 29550 | 29600 | 29500 | 517 |
| 449 | 20240325 | 115400 | 13776067700 | 29600 | 29550 | 29600 | 29500 | 2478 |
| 450 | 20240325 | 115300 | 13702850450 | 29550 | 29500 | 29600 | 29500 | 2471 |
| 451 | 20240325 | 115200 | 13629771300 | 29550 | 29550 | 29600 | 29500 | 5709 |
| 452 | 20240325 | 115100 | 13461098550 | 29550 | 29550 | 29550 | 29450 | 5478 |
| 453 | 20240325 | 115000 | 13299250200 | 29550 | 29400 | 29550 | 29350 | 23772 |
| 454 | 20240325 | 114900 | 12598706500 | 29350 | 29400 | 29400 | 29350 | 263 |
| 455 | 20240325 | 114800 | 12590980200 | 29400 | 29350 | 29400 | 29350 | 800 |
| 456 | 20240325 | 114700 | 12567489950 | 29350 | 29350 | 29400 | 29300 | 3196 |
| 457 | 20240325 | 114600 | 12473687550 | 29350 | 29300 | 29350 | 29250 | 2099 |
| 458 | 20240325 | 114500 | 12412186500 | 29350 | 29200 | 29350 | 29200 | 1113 |
| 459 | 20240325 | 114400 | 12379621250 | 29200 | 29050 | 29350 | 29050 | 666 |
| 460 | 20240325 | 114300 | 12360128650 | 29050 | 29150 | 29200 | 29050 | 3518 |
| 461 | 20240325 | 114200 | 12257678700 | 29150 | 29200 | 29250 | 29150 | 5009 |
| 462 | 20240325 | 114100 | 12111544750 | 29250 | 29250 | 29250 | 29200 | 1535 |
| 463 | 20240325 | 114000 | 12066666450 | 29250 | 29300 | 29300 | 29250 | 48 |
| 464 | 20240325 | 113900 | 12065261550 | 29300 | 29250 | 29300 | 29250 | 744 |
| 465 | 20240325 | 113800 | 12043489600 | 29300 | 29300 | 29350 | 29250 | 848 |
| 466 | 20240325 | 113700 | 12018663250 | 29300 | 29350 | 29350 | 29300 | 449 |
| 467 | 20240325 | 113600 | 12005505250 | 29350 | 29300 | 29350 | 29300 | 388 |
| 468 | 20240325 | 113500 | 11994132600 | 29300 | 29300 | 29350 | 29300 | 773 |
| 469 | 20240325 | 113400 | 11971480100 | 29350 | 29350 | 29350 | 29300 | 672 |
| 470 | 20240325 | 113300 | 11951785350 | 29300 | 29300 | 29350 | 29300 | 224 |
| 471 | 20240325 | 113200 | 11945216250 | 29350 | 29350 | 29350 | 29300 | 1372 |
| 472 | 20240325 | 113100 | 11904954850 | 29350 | 29350 | 29350 | 29300 | 791 |
| 473 | 20240325 | 113000 | 11881769100 | 29350 | 29350 | 29350 | 29300 | 247 |
| 474 | 20240325 | 112900 | 11874521200 | 29350 | 29250 | 29350 | 29250 | 392 |
| 475 | 20240325 | 112800 | 11863036050 | 29300 | 29300 | 29300 | 29250 | 278 |
| 476 | 20240325 | 112700 | 11854891050 | 29250 | 29250 | 29300 | 29250 | 356 |
| 477 | 20240325 | 112600 | 11844467100 | 29300 | 29300 | 29350 | 29250 | 411 |
| 478 | 20240325 | 112500 | 11832423400 | 29300 | 29250 | 29350 | 29250 | 665 |
| 479 | 20240325 | 112400 | 11812939300 | 29250 | 29300 | 29350 | 29250 | 894 |
| 480 | 20240325 | 112300 | 11786750550 | 29300 | 29300 | 29350 | 29300 | 688 |
| 481 | 20240325 | 112200 | 11766571850 | 29350 | 29300 | 29350 | 29250 | 1116 |
| 482 | 20240325 | 112100 | 11733882950 | 29300 | 29350 | 29350 | 29250 | 1163 |
| 483 | 20240325 | 112000 | 11699806100 | 29300 | 29300 | 29350 | 29300 | 664 |
| 484 | 20240325 | 111900 | 11680348100 | 29300 | 29300 | 29300 | 29250 | 1095 |
| 485 | 20240325 | 111800 | 11648264800 | 29300 | 29300 | 29300 | 29250 | 347 |
| 486 | 20240325 | 111700 | 11638098300 | 29250 | 29300 | 29300 | 29250 | 107 |
| 487 | 20240325 | 111600 | 11634964650 | 29250 | 29300 | 29300 | 29250 | 887 |
| 488 | 20240325 | 111500 | 11608998250 | 29250 | 29300 | 29300 | 29250 | 693 |
| 489 | 20240325 | 111400 | 11588723550 | 29250 | 29300 | 29300 | 29250 | 126 |
| 490 | 20240325 | 111300 | 11585031850 | 29300 | 29300 | 29300 | 29250 | 941 |
| 491 | 20240325 | 111200 | 11557462750 | 29300 | 29300 | 29350 | 29250 | 1873 |
| 492 | 20240325 | 111100 | 11502581900 | 29300 | 29300 | 29350 | 29250 | 1195 |
| 493 | 20240325 | 111000 | 11467571700 | 29300 | 29300 | 29300 | 29250 | 533 |
| 494 | 20240325 | 110900 | 11451955150 | 29250 | 29300 | 29300 | 29250 | 90 |
| 495 | 20240325 | 110800 | 11449319500 | 29250 | 29350 | 29350 | 29250 | 307 |
| 496 | 20240325 | 110700 | 11440323250 | 29300 | 29300 | 29350 | 29250 | 1021 |
| 497 | 20240325 | 110600 | 11410412600 | 29300 | 29300 | 29300 | 29250 | 1729 |
| 498 | 20240325 | 110500 | 11359764450 | 29300 | 29350 | 29400 | 29250 | 5248 |
| 499 | 20240325 | 110400 | 11206040200 | 29300 | 29250 | 29400 | 29250 | 2519 |
| 500 | 20240325 | 110300 | 11132235300 | 29300 | 29400 | 29400 | 29250 | 1637 |
| 501 | 20240325 | 110200 | 11084252950 | 29350 | 29350 | 29500 | 29300 | 16791 |
| 502 | 20240325 | 110100 | 10590431750 | 29350 | 29250 | 29350 | 29250 | 1926 |
| 503 | 20240325 | 110000 | 10533961150 | 29300 | 29250 | 29300 | 29250 | 1165 |
| 504 | 20240325 | 105900 | 10499835250 | 29300 | 29350 | 29350 | 29250 | 2550 |
| 505 | 20240325 | 105800 | 10425156750 | 29350 | 29350 | 29400 | 29300 | 981 |
| 506 | 20240325 | 105700 | 10396369750 | 29350 | 29300 | 29350 | 29300 | 850 |
| 507 | 20240325 | 105600 | 10371423450 | 29350 | 29350 | 29350 | 29300 | 2364 |
| 508 | 20240325 | 105500 | 10302104650 | 29350 | 29350 | 29350 | 29300 | 960 |
| 509 | 20240325 | 105400 | 10273932600 | 29350 | 29300 | 29400 | 29300 | 1193 |
| 510 | 20240325 | 105300 | 10238942950 | 29400 | 29350 | 29400 | 29300 | 1090 |
| 511 | 20240325 | 105200 | 10206936200 | 29350 | 29350 | 29400 | 29250 | 1227 |
| 512 | 20240325 | 105100 | 10170937750 | 29350 | 29350 | 29400 | 29300 | 1166 |
| 513 | 20240325 | 105000 | 10136723850 | 29400 | 29350 | 29400 | 29300 | 1446 |
| 514 | 20240325 | 104900 | 10094243250 | 29350 | 29300 | 29400 | 29300 | 4569 |
| 515 | 20240325 | 104800 | 9959969850 | 29350 | 29200 | 29400 | 29200 | 6571 |
| 516 | 20240325 | 104700 | 9767168400 | 29300 | 29200 | 29300 | 29200 | 5765 |
| 517 | 20240325 | 104600 | 9598341000 | 29250 | 29250 | 29250 | 29200 | 1714 |
| 518 | 20240325 | 104500 | 9548257150 | 29250 | 29300 | 29300 | 29200 | 2307 |
| 519 | 20240325 | 104400 | 9480728200 | 29300 | 29300 | 29350 | 29250 | 1317 |
| 520 | 20240325 | 104300 | 9442156700 | 29300 | 29250 | 29350 | 29250 | 1479 |
| 521 | 20240325 | 104200 | 9398803900 | 29300 | 29300 | 29350 | 29250 | 6856 |
| 522 | 20240325 | 104100 | 9197843950 | 29350 | 29350 | 29350 | 29300 | 2720 |
| 523 | 20240325 | 104000 | 9118016050 | 29350 | 29350 | 29350 | 29300 | 2644 |
| 524 | 20240325 | 103900 | 9040420150 | 29350 | 29300 | 29350 | 29250 | 2960 |
| 525 | 20240325 | 103800 | 8953658850 | 29300 | 29250 | 29300 | 29250 | 1644 |
| 526 | 20240325 | 103700 | 8905499850 | 29200 | 29250 | 29300 | 29200 | 7485 |
| 527 | 20240325 | 103600 | 8686309500 | 29200 | 29200 | 29300 | 29200 | 12792 |
| 528 | 20240325 | 103500 | 8312480350 | 29200 | 29050 | 29200 | 29050 | 6665 |
| 529 | 20240325 | 103400 | 8118387450 | 29050 | 29100 | 29100 | 29050 | 832 |
| 530 | 20240325 | 103300 | 8094188400 | 29100 | 29100 | 29100 | 29050 | 345 |
| 531 | 20240325 | 103200 | 8084149450 | 29100 | 29050 | 29100 | 29000 | 2035 |
| 532 | 20240325 | 103100 | 8025061050 | 29050 | 29000 | 29050 | 28950 | 457 |
| 533 | 20240325 | 103000 | 8011803600 | 29000 | 29050 | 29050 | 29000 | 619 |
| 534 | 20240325 | 102900 | 7993849600 | 29050 | 28950 | 29050 | 28950 | 1425 |
| 535 | 20240325 | 102800 | 7952530200 | 28950 | 29000 | 29000 | 28950 | 1518 |
| 536 | 20240325 | 102700 | 7908539350 | 29000 | 28950 | 29000 | 28950 | 281 |
| 537 | 20240325 | 102600 | 7900402950 | 28950 | 28950 | 29000 | 28950 | 495 |
| 538 | 20240325 | 102500 | 7886049300 | 29000 | 29000 | 29000 | 28950 | 109 |
| 539 | 20240325 | 102400 | 7882888500 | 29000 | 28900 | 29000 | 28900 | 984 |
| 540 | 20240325 | 102300 | 7854393850 | 28950 | 28950 | 29000 | 28900 | 1641 |
| 541 | 20240325 | 102200 | 7806960650 | 28950 | 29000 | 29050 | 28900 | 3875 |
| 542 | 20240325 | 102100 | 7694641450 | 29000 | 29100 | 29100 | 29000 | 1704 |
| 543 | 20240325 | 102000 | 7645145350 | 29100 | 29150 | 29150 | 29050 | 2329 |
| 544 | 20240325 | 101900 | 7577315450 | 29200 | 29150 | 29200 | 29150 | 553 |
| 545 | 20240325 | 101800 | 7561185800 | 29150 | 29150 | 29200 | 29150 | 526 |
| 546 | 20240325 | 101700 | 7545846800 | 29150 | 29150 | 29200 | 29100 | 11073 |
| 547 | 20240325 | 101600 | 7222735250 | 29150 | 29100 | 29150 | 29100 | 2958 |
| 548 | 20240325 | 101500 | 7136641250 | 29150 | 29150 | 29200 | 29100 | 760 |
| 549 | 20240325 | 101400 | 7114486200 | 29150 | 29050 | 29150 | 29000 | 8228 |
| 550 | 20240325 | 101300 | 6874829350 | 29000 | 29050 | 29100 | 29000 | 4563 |
| 551 | 20240325 | 101200 | 6742443100 | 29050 | 29000 | 29050 | 29000 | 1529 |
| 552 | 20240325 | 101100 | 6698042150 | 29000 | 29050 | 29050 | 29000 | 172 |
| 553 | 20240325 | 101000 | 6693047900 | 29050 | 29000 | 29050 | 29000 | 350 |
| 554 | 20240325 | 100900 | 6682883650 | 29000 | 28950 | 29050 | 28950 | 1542 |
| 555 | 20240325 | 100800 | 6638149950 | 29000 | 29000 | 29000 | 28950 | 412 |
| 556 | 20240325 | 100700 | 6626207750 | 29000 | 28950 | 29000 | 28950 | 116 |
| 557 | 20240325 | 100600 | 6622844500 | 28950 | 29000 | 29000 | 28950 | 144 |
| 558 | 20240325 | 100500 | 6618669000 | 29050 | 29050 | 29050 | 28950 | 1470 |
| 559 | 20240325 | 100400 | 6576041750 | 29050 | 29100 | 29100 | 29000 | 1903 |
| 560 | 20240325 | 100300 | 6520821950 | 29100 | 29150 | 29150 | 29100 | 2584 |
| 561 | 20240325 | 100200 | 6445599200 | 29150 | 29150 | 29200 | 29100 | 5388 |
| 562 | 20240325 | 100100 | 6288477950 | 29100 | 29050 | 29150 | 29000 | 10038 |
| 563 | 20240325 | 100000 | 5996515200 | 29050 | 29050 | 29050 | 29000 | 3008 |
| 564 | 20240325 | 095900 | 5909171650 | 29000 | 28950 | 29000 | 28900 | 4562 |
| 565 | 20240325 | 095800 | 5776916200 | 28950 | 29000 | 29000 | 28950 | 960 |
| 566 | 20240325 | 095700 | 5749099950 | 29000 | 29000 | 29050 | 28950 | 2356 |
| 567 | 20240325 | 095600 | 5680775950 | 29000 | 29000 | 29050 | 28950 | 1673 |
| 568 | 20240325 | 095500 | 5632259950 | 29000 | 28850 | 29000 | 28850 | 15506 |
| 569 | 20240325 | 095400 | 5183006950 | 28800 | 28800 | 28850 | 28800 | 551 |
| 570 | 20240325 | 095300 | 5167119100 | 28850 | 28850 | 28850 | 28800 | 344 |
| 571 | 20240325 | 095200 | 5157207450 | 28800 | 28800 | 28850 | 28750 | 296 |
| 572 | 20240325 | 095100 | 5148683700 | 28800 | 28800 | 28850 | 28750 | 934 |
| 573 | 20240325 | 095000 | 5121786250 | 28800 | 28850 | 28850 | 28800 | 388 |
| 574 | 20240325 | 094900 | 5110604300 | 28900 | 28850 | 28900 | 28800 | 1196 |
| 575 | 20240325 | 094800 | 5076091100 | 28850 | 28900 | 28950 | 28850 | 667 |
| 576 | 20240325 | 094700 | 5056816050 | 28950 | 28950 | 28950 | 28850 | 1424 |
| 577 | 20240325 | 094600 | 5015656650 | 28950 | 28850 | 28950 | 28850 | 3793 |
| 578 | 20240325 | 094500 | 4905955900 | 28850 | 28800 | 28900 | 28800 | 1005 |
| 579 | 20240325 | 094400 | 4876949100 | 28850 | 28800 | 28850 | 28800 | 535 |
| 580 | 20240325 | 094300 | 4861528450 | 28800 | 28800 | 28900 | 28700 | 688 |
| 581 | 20240325 | 094200 | 4841699050 | 28850 | 28900 | 28900 | 28800 | 2384 |
| 582 | 20240325 | 094100 | 4772917800 | 28900 | 28800 | 28900 | 28800 | 2625 |
| 583 | 20240325 | 094000 | 4697142200 | 28750 | 28700 | 28800 | 28700 | 575 |
| 584 | 20240325 | 093900 | 4680612400 | 28750 | 28800 | 28800 | 28700 | 394 |
| 585 | 20240325 | 093800 | 4669278100 | 28750 | 28650 | 28750 | 28650 | 2983 |
| 586 | 20240325 | 093700 | 4583786800 | 28650 | 28850 | 28850 | 28650 | 1481 |
| 587 | 20240325 | 093600 | 4541234000 | 28850 | 28900 | 28900 | 28800 | 648 |
| 588 | 20240325 | 093500 | 4522547650 | 28900 | 28850 | 28950 | 28800 | 2018 |
| 589 | 20240325 | 093400 | 4464271900 | 28850 | 28800 | 28850 | 28800 | 454 |
| 590 | 20240325 | 093300 | 4451177600 | 28750 | 28750 | 28850 | 28750 | 1267 |
| 591 | 20240325 | 093200 | 4414698600 | 28750 | 28700 | 28750 | 28650 | 922 |
| 592 | 20240325 | 093100 | 4388232700 | 28700 | 28700 | 28700 | 28650 | 773 |
| 593 | 20240325 | 093000 | 4366055350 | 28550 | 28600 | 28700 | 28550 | 4376 |
| 594 | 20240325 | 092900 | 4240968450 | 28650 | 28700 | 28700 | 28600 | 2172 |
| 595 | 20240325 | 092800 | 4178745450 | 28650 | 28750 | 28750 | 28650 | 2020 |
| 596 | 20240325 | 092700 | 4120768900 | 28700 | 28850 | 28850 | 28700 | 2178 |
| 597 | 20240325 | 092600 | 4058166350 | 28850 | 28900 | 28900 | 28800 | 2015 |
| 598 | 20240325 | 092500 | 3999992600 | 28900 | 28800 | 28950 | 28750 | 2652 |
| 599 | 20240325 | 092400 | 3923449950 | 28800 | 28800 | 28800 | 28750 | 512 |
| 600 | 20240325 | 092300 | 3908709600 | 28750 | 28700 | 28750 | 28700 | 2045 |
| 601 | 20240325 | 092200 | 3849975150 | 28700 | 28800 | 28800 | 28700 | 1684 |
| 602 | 20240325 | 092100 | 3801599350 | 28800 | 28900 | 28950 | 28800 | 3719 |
| 603 | 20240325 | 092000 | 3694326800 | 28900 | 28800 | 28950 | 28800 | 1467 |
| 604 | 20240325 | 091900 | 3651962500 | 28900 | 28900 | 28950 | 28850 | 3825 |
| 605 | 20240325 | 091800 | 3541498200 | 28850 | 29000 | 29050 | 28850 | 3726 |
| 606 | 20240325 | 091700 | 3433806650 | 28900 | 29050 | 29100 | 28900 | 6576 |
| 607 | 20240325 | 091600 | 3242916150 | 29050 | 28950 | 29100 | 28950 | 12930 |
| 608 | 20240325 | 091500 | 2867345800 | 28950 | 28850 | 29000 | 28850 | 11602 |
| 609 | 20240325 | 091400 | 2531254100 | 28850 | 28850 | 28900 | 28800 | 2797 |
| 610 | 20240325 | 091300 | 2450493800 | 28850 | 28600 | 28900 | 28600 | 16273 |
| 611 | 20240325 | 091200 | 1981636500 | 28600 | 28650 | 28700 | 28600 | 2062 |
| 612 | 20240325 | 091100 | 1922608150 | 28700 | 28650 | 28750 | 28650 | 3867 |
| 613 | 20240325 | 091000 | 1811787600 | 28700 | 28800 | 28800 | 28650 | 2821 |
| 614 | 20240325 | 090900 | 1730739500 | 28800 | 28700 | 28800 | 28700 | 7835 |
| 615 | 20240325 | 090800 | 1505516950 | 28700 | 28650 | 28750 | 28650 | 6567 |
| 616 | 20240325 | 090700 | 1317014950 | 28650 | 28750 | 28750 | 28650 | 1784 |
| 617 | 20240325 | 090600 | 1265858200 | 28700 | 28700 | 28700 | 28600 | 5014 |
| 618 | 20240325 | 090500 | 1122179950 | 28650 | 28700 | 28700 | 28600 | 4009 |
| 619 | 20240325 | 090400 | 1007318800 | 28700 | 28650 | 28750 | 28600 | 10094 |
| 620 | 20240325 | 090300 | 717872150 | 28650 | 28650 | 28700 | 28500 | 2355 |
| 621 | 20240325 | 090200 | 650401050 | 28700 | 28400 | 28700 | 28350 | 12674 |
| 622 | 20240325 | 090100 | 288873300 | 28400 | 28500 | 28600 | 28400 | 2738 |
| 623 | 20240325 | 090000 | 210907500 | 28400 | 28650 | 28700 | 28400 | 7373 |