33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 3 | 20240328 | 191500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 4 | 20240328 | 191400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 5 | 20240328 | 191300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 6 | 20240328 | 191200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 7 | 20240328 | 191100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 8 | 20240328 | 191000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 9 | 20240328 | 190900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 10 | 20240328 | 190800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 11 | 20240328 | 190700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 12 | 20240328 | 190600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 13 | 20240328 | 190500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 14 | 20240328 | 190400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 15 | 20240328 | 190300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 16 | 20240328 | 190200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 17 | 20240328 | 190100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 18 | 20240328 | 190000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 19 | 20240328 | 185900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 20 | 20240328 | 185800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 21 | 20240328 | 185700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 22 | 20240328 | 185600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 23 | 20240328 | 185500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 24 | 20240328 | 185400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 25 | 20240328 | 185300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 26 | 20240328 | 185200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 27 | 20240328 | 185100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 28 | 20240328 | 185000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 29 | 20240328 | 184900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 30 | 20240328 | 184800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 31 | 20240328 | 184700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 32 | 20240328 | 184600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 33 | 20240328 | 184500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 34 | 20240328 | 184400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 35 | 20240328 | 184300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 36 | 20240328 | 184200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 37 | 20240328 | 184100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 38 | 20240328 | 184000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 39 | 20240328 | 183900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 40 | 20240328 | 183800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 41 | 20240328 | 183700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 42 | 20240328 | 183600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 43 | 20240328 | 183500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 44 | 20240328 | 183400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 45 | 20240328 | 183300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 46 | 20240328 | 183200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 47 | 20240328 | 183100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 48 | 20240328 | 183000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 49 | 20240328 | 182900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 50 | 20240328 | 182800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 51 | 20240328 | 182700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 52 | 20240328 | 182600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 53 | 20240328 | 182500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 54 | 20240328 | 182400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 55 | 20240328 | 182300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 56 | 20240328 | 182200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 57 | 20240328 | 182100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 58 | 20240328 | 182000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 59 | 20240328 | 181900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 60 | 20240328 | 181800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 61 | 20240328 | 181700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 62 | 20240328 | 181600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 63 | 20240328 | 181500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 64 | 20240328 | 181400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 65 | 20240328 | 181300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 66 | 20240328 | 181200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 67 | 20240328 | 181100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 68 | 20240328 | 181000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 69 | 20240328 | 180900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 70 | 20240328 | 180800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 71 | 20240328 | 180700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 72 | 20240328 | 180600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 73 | 20240328 | 180500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 74 | 20240328 | 180400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 75 | 20240328 | 180300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 76 | 20240328 | 180200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 77 | 20240328 | 180100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 78 | 20240328 | 180000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 79 | 20240328 | 175900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 80 | 20240328 | 175800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 81 | 20240328 | 175700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 82 | 20240328 | 175600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 83 | 20240328 | 175500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 84 | 20240328 | 175400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 85 | 20240328 | 175300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 86 | 20240328 | 175200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 87 | 20240328 | 175100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 88 | 20240328 | 175000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 89 | 20240328 | 174900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 90 | 20240328 | 174800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 91 | 20240328 | 174700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 92 | 20240328 | 174600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 93 | 20240328 | 174500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 94 | 20240328 | 174400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 95 | 20240328 | 174300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 96 | 20240328 | 174200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 97 | 20240328 | 174100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 98 | 20240328 | 174000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 99 | 20240328 | 173900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 100 | 20240328 | 173800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 101 | 20240328 | 173700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 102 | 20240328 | 173600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 103 | 20240328 | 173500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 104 | 20240328 | 173400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 105 | 20240328 | 173300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 106 | 20240328 | 173200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 107 | 20240328 | 173100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 108 | 20240328 | 173000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 109 | 20240328 | 172900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 110 | 20240328 | 172800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 111 | 20240328 | 172700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 112 | 20240328 | 172600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 113 | 20240328 | 172500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 114 | 20240328 | 172400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 115 | 20240328 | 172300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 116 | 20240328 | 172200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 117 | 20240328 | 172100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 118 | 20240328 | 172000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 119 | 20240328 | 171900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 120 | 20240328 | 171800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 121 | 20240328 | 171700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 122 | 20240328 | 171600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 123 | 20240328 | 171500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 124 | 20240328 | 171400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 125 | 20240328 | 171300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 126 | 20240328 | 171200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 127 | 20240328 | 171100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 128 | 20240328 | 171000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 129 | 20240328 | 170900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 130 | 20240328 | 170800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 131 | 20240328 | 170700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 132 | 20240328 | 170600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 133 | 20240328 | 170500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 134 | 20240328 | 170400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 135 | 20240328 | 170300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 136 | 20240328 | 170200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 137 | 20240328 | 170100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 138 | 20240328 | 170000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 139 | 20240328 | 165900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 140 | 20240328 | 165800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 141 | 20240328 | 165700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 142 | 20240328 | 165600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 143 | 20240328 | 165500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 144 | 20240328 | 165400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 145 | 20240328 | 165300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 146 | 20240328 | 165200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 147 | 20240328 | 165100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 148 | 20240328 | 165000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 149 | 20240328 | 164900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 150 | 20240328 | 164800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 151 | 20240328 | 164700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 152 | 20240328 | 164600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 153 | 20240328 | 164500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 154 | 20240328 | 164400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 155 | 20240328 | 164300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 156 | 20240328 | 164200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 157 | 20240328 | 164100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 158 | 20240328 | 164000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 159 | 20240328 | 163900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 160 | 20240328 | 163800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 161 | 20240328 | 163700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 162 | 20240328 | 163600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 163 | 20240328 | 163500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 164 | 20240328 | 163400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 165 | 20240328 | 163300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 166 | 20240328 | 163200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 167 | 20240328 | 163100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 168 | 20240328 | 163000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 169 | 20240328 | 162900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 170 | 20240328 | 162800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 171 | 20240328 | 162700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 172 | 20240328 | 162600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 173 | 20240328 | 162500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 174 | 20240328 | 162400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 175 | 20240328 | 162300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 176 | 20240328 | 162200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 177 | 20240328 | 162100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 178 | 20240328 | 162000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 179 | 20240328 | 161900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 180 | 20240328 | 161800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 181 | 20240328 | 161700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 182 | 20240328 | 161600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 183 | 20240328 | 161500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 184 | 20240328 | 161400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 185 | 20240328 | 161300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 186 | 20240328 | 161200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 187 | 20240328 | 161100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 188 | 20240328 | 161000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 189 | 20240328 | 160900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 190 | 20240328 | 160800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 191 | 20240328 | 160700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 192 | 20240328 | 160600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 193 | 20240328 | 160500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 194 | 20240328 | 160400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 195 | 20240328 | 160300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 196 | 20240328 | 160200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 197 | 20240328 | 160100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 198 | 20240328 | 160000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 199 | 20240328 | 155900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 200 | 20240328 | 155800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 201 | 20240328 | 155700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 202 | 20240328 | 155600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 203 | 20240328 | 155500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 204 | 20240328 | 155400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 205 | 20240328 | 155300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 206 | 20240328 | 155200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 207 | 20240328 | 155100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 208 | 20240328 | 155000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 209 | 20240328 | 154900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 210 | 20240328 | 154800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 211 | 20240328 | 154700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 212 | 20240328 | 154600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 213 | 20240328 | 154500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 214 | 20240328 | 154400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 215 | 20240328 | 154300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 216 | 20240328 | 154200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 217 | 20240328 | 154100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 218 | 20240328 | 154000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 219 | 20240328 | 153900 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 220 | 20240328 | 153800 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 221 | 20240328 | 153700 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 222 | 20240328 | 153600 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 223 | 20240328 | 153500 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 224 | 20240328 | 153400 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 225 | 20240328 | 153300 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 226 | 20240328 | 153200 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 227 | 20240328 | 153100 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 228 | 20240328 | 153000 | 5453765740 | 19470 | 19470 | 19470 | 19470 | 4543 |
| 229 | 20240328 | 152900 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 230 | 20240328 | 152800 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 231 | 20240328 | 152700 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 232 | 20240328 | 152600 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 233 | 20240328 | 152500 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 234 | 20240328 | 152400 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 235 | 20240328 | 152300 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 236 | 20240328 | 152200 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 237 | 20240328 | 152100 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 238 | 20240328 | 152000 | 5365313530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 239 | 20240328 | 151900 | 5365313530 | 19470 | 19470 | 19470 | 19440 | 335 |
| 240 | 20240328 | 151800 | 5358791620 | 19470 | 19440 | 19470 | 19410 | 97 |
| 241 | 20240328 | 151700 | 5356906970 | 19470 | 19450 | 19470 | 19440 | 482 |
| 242 | 20240328 | 151600 | 5347529460 | 19450 | 19440 | 19460 | 19440 | 209 |
| 243 | 20240328 | 151500 | 5343464640 | 19440 | 19430 | 19440 | 19430 | 227 |
| 244 | 20240328 | 151400 | 5339053100 | 19430 | 19430 | 19430 | 19390 | 162 |
| 245 | 20240328 | 151300 | 5335907500 | 19430 | 19460 | 19460 | 19430 | 304 |
| 246 | 20240328 | 151200 | 5329992260 | 19460 | 19490 | 19490 | 19370 | 286 |
| 247 | 20240328 | 151100 | 5324434200 | 19370 | 19400 | 19500 | 19280 | 903 |
| 248 | 20240328 | 151000 | 5306882850 | 19410 | 19330 | 19460 | 19250 | 393 |
| 249 | 20240328 | 150900 | 5299275010 | 19330 | 19220 | 19330 | 19190 | 2275 |
| 250 | 20240328 | 150800 | 5255558630 | 19210 | 19270 | 19290 | 19210 | 711 |
| 251 | 20240328 | 150700 | 5241870310 | 19290 | 19380 | 19490 | 19280 | 2130 |
| 252 | 20240328 | 150600 | 5200654270 | 19360 | 19450 | 19500 | 19360 | 1743 |
| 253 | 20240328 | 150500 | 5166825490 | 19450 | 19450 | 19450 | 19440 | 91 |
| 254 | 20240328 | 150400 | 5165055880 | 19440 | 19490 | 19490 | 19440 | 258 |
| 255 | 20240328 | 150300 | 5160036910 | 19500 | 19460 | 19500 | 19420 | 528 |
| 256 | 20240328 | 150200 | 5149776550 | 19450 | 19480 | 19500 | 19450 | 267 |
| 257 | 20240328 | 150100 | 5144577560 | 19490 | 19490 | 19490 | 19480 | 144 |
| 258 | 20240328 | 150000 | 5141771410 | 19490 | 19470 | 19500 | 19470 | 298 |
| 259 | 20240328 | 145900 | 5135965490 | 19500 | 19470 | 19500 | 19470 | 119 |
| 260 | 20240328 | 145800 | 5133648410 | 19470 | 19450 | 19470 | 19450 | 48 |
| 261 | 20240328 | 145700 | 5132713890 | 19510 | 19510 | 19520 | 19500 | 446 |
| 262 | 20240328 | 145600 | 5124012060 | 19510 | 19510 | 19510 | 19510 | 297 |
| 263 | 20240328 | 145500 | 5118217590 | 19420 | 19510 | 19510 | 19420 | 226 |
| 264 | 20240328 | 145400 | 5113814360 | 19410 | 19450 | 19510 | 19410 | 876 |
| 265 | 20240328 | 145300 | 5096797710 | 19450 | 19490 | 19510 | 19450 | 444 |
| 266 | 20240328 | 145200 | 5088144420 | 19520 | 19520 | 19530 | 19520 | 248 |
| 267 | 20240328 | 145100 | 5083303240 | 19520 | 19510 | 19520 | 19470 | 72 |
| 268 | 20240328 | 145000 | 5081899310 | 19470 | 19530 | 19530 | 19470 | 826 |
| 269 | 20240328 | 144900 | 5065799750 | 19530 | 19530 | 19530 | 19520 | 129 |
| 270 | 20240328 | 144800 | 5063280680 | 19510 | 19510 | 19530 | 19500 | 498 |
| 271 | 20240328 | 144700 | 5053565360 | 19520 | 19530 | 19530 | 19520 | 65 |
| 272 | 20240328 | 144600 | 5052296550 | 19530 | 19530 | 19530 | 19520 | 428 |
| 273 | 20240328 | 144500 | 5043939320 | 19520 | 19530 | 19530 | 19520 | 488 |
| 274 | 20240328 | 144400 | 5034411520 | 19530 | 19520 | 19530 | 19520 | 262 |
| 275 | 20240328 | 144300 | 5029295660 | 19510 | 19500 | 19530 | 19500 | 80 |
| 276 | 20240328 | 144200 | 5027734040 | 19530 | 19530 | 19530 | 19490 | 442 |
| 277 | 20240328 | 144100 | 5019111720 | 19530 | 19540 | 19540 | 19520 | 121 |
| 278 | 20240328 | 144000 | 5016747740 | 19540 | 19530 | 19540 | 19530 | 141 |
| 279 | 20240328 | 143900 | 5013993520 | 19530 | 19540 | 19540 | 19510 | 268 |
| 280 | 20240328 | 143800 | 5008760570 | 19540 | 19540 | 19540 | 19530 | 177 |
| 281 | 20240328 | 143700 | 5005303700 | 19540 | 19540 | 19540 | 19530 | 272 |
| 282 | 20240328 | 143600 | 4999988890 | 19540 | 19540 | 19550 | 19540 | 265 |
| 283 | 20240328 | 143500 | 4994810370 | 19550 | 19550 | 19550 | 19530 | 447 |
| 284 | 20240328 | 143400 | 4986076890 | 19550 | 19540 | 19550 | 19540 | 186 |
| 285 | 20240328 | 143300 | 4982442410 | 19540 | 19540 | 19540 | 19530 | 264 |
| 286 | 20240328 | 143200 | 4977283860 | 19540 | 19540 | 19540 | 19540 | 63 |
| 287 | 20240328 | 143100 | 4976052840 | 19540 | 19540 | 19550 | 19540 | 305 |
| 288 | 20240328 | 143000 | 4970092640 | 19540 | 19500 | 19540 | 19500 | 182 |
| 289 | 20240328 | 142900 | 4966538260 | 19500 | 19540 | 19550 | 19500 | 719 |
| 290 | 20240328 | 142800 | 4952506730 | 19540 | 19550 | 19550 | 19530 | 331 |
| 291 | 20240328 | 142700 | 4946039680 | 19550 | 19550 | 19550 | 19540 | 417 |
| 292 | 20240328 | 142600 | 4937888610 | 19550 | 19540 | 19550 | 19540 | 761 |
| 293 | 20240328 | 142500 | 4923015810 | 19530 | 19540 | 19540 | 19520 | 453 |
| 294 | 20240328 | 142400 | 4914166790 | 19540 | 19520 | 19540 | 19490 | 1072 |
| 295 | 20240328 | 142300 | 4893254080 | 19490 | 19500 | 19510 | 19490 | 217 |
| 296 | 20240328 | 142200 | 4889023340 | 19490 | 19520 | 19520 | 19490 | 384 |
| 297 | 20240328 | 142100 | 4881532700 | 19490 | 19500 | 19530 | 19490 | 163 |
| 298 | 20240328 | 142000 | 4878352280 | 19510 | 19530 | 19530 | 19500 | 200 |
| 299 | 20240328 | 141900 | 4874450690 | 19530 | 19520 | 19530 | 19500 | 203 |
| 300 | 20240328 | 141800 | 4870487310 | 19530 | 19540 | 19550 | 19530 | 148 |
| 301 | 20240328 | 141700 | 4867595640 | 19530 | 19540 | 19540 | 19500 | 216 |
| 302 | 20240328 | 141600 | 4863378150 | 19530 | 19530 | 19530 | 19530 | 183 |
| 303 | 20240328 | 141500 | 4859804160 | 19540 | 19540 | 19550 | 19530 | 324 |
| 304 | 20240328 | 141400 | 4853473160 | 19540 | 19520 | 19550 | 19520 | 23 |
| 305 | 20240328 | 141300 | 4853024100 | 19520 | 19540 | 19540 | 19520 | 99 |
| 306 | 20240328 | 141200 | 4851090370 | 19520 | 19520 | 19540 | 19520 | 406 |
| 307 | 20240328 | 141100 | 4843164280 | 19520 | 19520 | 19540 | 19520 | 199 |
| 308 | 20240328 | 141000 | 4839278220 | 19540 | 19550 | 19550 | 19400 | 942 |
| 309 | 20240328 | 140900 | 4820936890 | 19560 | 19520 | 19560 | 19520 | 1008 |
| 310 | 20240328 | 140800 | 4801241390 | 19520 | 19490 | 19520 | 19460 | 125 |
| 311 | 20240328 | 140700 | 4798804030 | 19490 | 19510 | 19520 | 19490 | 97 |
| 312 | 20240328 | 140600 | 4796911930 | 19520 | 19500 | 19520 | 19500 | 292 |
| 313 | 20240328 | 140500 | 4791214450 | 19490 | 19460 | 19490 | 19460 | 214 |
| 314 | 20240328 | 140400 | 4787046980 | 19460 | 19460 | 19460 | 19450 | 223 |
| 315 | 20240328 | 140300 | 4782708230 | 19460 | 19510 | 19510 | 19440 | 758 |
| 316 | 20240328 | 140200 | 4767952270 | 19510 | 19500 | 19510 | 19490 | 114 |
| 317 | 20240328 | 140100 | 4765728570 | 19510 | 19500 | 19520 | 19500 | 277 |
| 318 | 20240328 | 140000 | 4760322660 | 19500 | 19520 | 19520 | 19480 | 232 |
| 319 | 20240328 | 135900 | 4755797640 | 19520 | 19540 | 19540 | 19490 | 360 |
| 320 | 20240328 | 135800 | 4748776640 | 19540 | 19510 | 19540 | 19500 | 417 |
| 321 | 20240328 | 135700 | 4740642150 | 19510 | 19540 | 19540 | 19500 | 330 |
| 322 | 20240328 | 135600 | 4734201060 | 19530 | 19540 | 19540 | 19510 | 182 |
| 323 | 20240328 | 135500 | 4730645840 | 19540 | 19540 | 19540 | 19500 | 7 |
| 324 | 20240328 | 135400 | 4730509100 | 19520 | 19500 | 19520 | 19480 | 275 |
| 325 | 20240328 | 135300 | 4725146320 | 19490 | 19490 | 19490 | 19490 | 1500 |
| 326 | 20240328 | 135200 | 4695911320 | 19490 | 19410 | 19490 | 19410 | 106 |
| 327 | 20240328 | 135100 | 4693846420 | 19490 | 19520 | 19530 | 19370 | 2385 |
| 328 | 20240328 | 135000 | 4647333700 | 19540 | 19550 | 19550 | 19520 | 514 |
| 329 | 20240328 | 134900 | 4637289410 | 19540 | 19550 | 19550 | 19540 | 211 |
| 330 | 20240328 | 134800 | 4633164370 | 19550 | 19550 | 19550 | 19550 | 105 |
| 331 | 20240328 | 134700 | 4631111620 | 19550 | 19540 | 19550 | 19540 | 389 |
| 332 | 20240328 | 134600 | 4623509410 | 19540 | 19540 | 19540 | 19540 | 132 |
| 333 | 20240328 | 134500 | 4620930130 | 19540 | 19530 | 19540 | 19530 | 187 |
| 334 | 20240328 | 134400 | 4617276220 | 19530 | 19530 | 19530 | 19520 | 373 |
| 335 | 20240328 | 134300 | 4609994150 | 19530 | 19540 | 19540 | 19530 | 147 |
| 336 | 20240328 | 134200 | 4607122800 | 19540 | 19540 | 19540 | 19540 | 310 |
| 337 | 20240328 | 134100 | 4601065400 | 19540 | 19540 | 19540 | 19540 | 175 |
| 338 | 20240328 | 134000 | 4597645900 | 19540 | 19570 | 19570 | 19540 | 950 |
| 339 | 20240328 | 133900 | 4579069520 | 19560 | 19540 | 19560 | 19540 | 729 |
| 340 | 20240328 | 133800 | 4564816970 | 19540 | 19540 | 19540 | 19540 | 272 |
| 341 | 20240328 | 133700 | 4559502090 | 19540 | 19520 | 19540 | 19520 | 464 |
| 342 | 20240328 | 133600 | 4550442420 | 19510 | 19500 | 19510 | 19500 | 1004 |
| 343 | 20240328 | 133500 | 4530864080 | 19500 | 19500 | 19500 | 19500 | 505 |
| 344 | 20240328 | 133400 | 4521016580 | 19500 | 19490 | 19500 | 19480 | 369 |
| 345 | 20240328 | 133300 | 4513825120 | 19490 | 19480 | 19490 | 19480 | 175 |
| 346 | 20240328 | 133200 | 4510414680 | 19480 | 19460 | 19480 | 19460 | 54 |
| 347 | 20240328 | 133100 | 4509363090 | 19460 | 19460 | 19460 | 19460 | 245 |
| 348 | 20240328 | 133000 | 4504595390 | 19460 | 19440 | 19460 | 19440 | 202 |
| 349 | 20240328 | 132900 | 4500665250 | 19440 | 19440 | 19440 | 19380 | 112 |
| 350 | 20240328 | 132800 | 4498488980 | 19440 | 19420 | 19440 | 19420 | 167 |
| 351 | 20240328 | 132700 | 4495244820 | 19440 | 19440 | 19440 | 19440 | 310 |
| 352 | 20240328 | 132600 | 4489218420 | 19440 | 19450 | 19450 | 19350 | 389 |
| 353 | 20240328 | 132500 | 4481675220 | 19470 | 19480 | 19490 | 19460 | 593 |
| 354 | 20240328 | 132400 | 4470123830 | 19470 | 19480 | 19490 | 19460 | 350 |
| 355 | 20240328 | 132300 | 4463307930 | 19480 | 19480 | 19480 | 19480 | 119 |
| 356 | 20240328 | 132200 | 4460989810 | 19480 | 19480 | 19480 | 19480 | 178 |
| 357 | 20240328 | 132100 | 4457522370 | 19480 | 19480 | 19480 | 19480 | 175 |
| 358 | 20240328 | 132000 | 4454113370 | 19480 | 19470 | 19480 | 19470 | 316 |
| 359 | 20240328 | 131900 | 4447958850 | 19470 | 19470 | 19470 | 19470 | 118 |
| 360 | 20240328 | 131800 | 4445661390 | 19460 | 19460 | 19460 | 19460 | 225 |
| 361 | 20240328 | 131700 | 4441282890 | 19460 | 19460 | 19470 | 19460 | 682 |
| 362 | 20240328 | 131600 | 4428009550 | 19460 | 19440 | 19460 | 19440 | 173 |
| 363 | 20240328 | 131500 | 4424644550 | 19450 | 19460 | 19460 | 19450 | 231 |
| 364 | 20240328 | 131400 | 4420150710 | 19460 | 19440 | 19470 | 19440 | 204 |
| 365 | 20240328 | 131300 | 4416181390 | 19440 | 19440 | 19450 | 19440 | 195 |
| 366 | 20240328 | 131200 | 4412389590 | 19440 | 19450 | 19450 | 19440 | 226 |
| 367 | 20240328 | 131100 | 4407993960 | 19450 | 19420 | 19450 | 19420 | 181 |
| 368 | 20240328 | 131000 | 4404475700 | 19420 | 19420 | 19420 | 19410 | 97 |
| 369 | 20240328 | 130900 | 4402592110 | 19440 | 19450 | 19450 | 19440 | 609 |
| 370 | 20240328 | 130800 | 4390747420 | 19440 | 19410 | 19440 | 19410 | 182 |
| 371 | 20240328 | 130700 | 4387210640 | 19440 | 19450 | 19450 | 19440 | 133 |
| 372 | 20240328 | 130600 | 4384624850 | 19450 | 19440 | 19450 | 19440 | 170 |
| 373 | 20240328 | 130500 | 4381318550 | 19450 | 19430 | 19450 | 19380 | 223 |
| 374 | 20240328 | 130400 | 4376984560 | 19430 | 19440 | 19440 | 19430 | 51 |
| 375 | 20240328 | 130300 | 4375993350 | 19440 | 19370 | 19440 | 19350 | 430 |
| 376 | 20240328 | 130200 | 4367642970 | 19430 | 19420 | 19450 | 19350 | 1838 |
| 377 | 20240328 | 130100 | 4332016120 | 19430 | 19450 | 19450 | 19430 | 254 |
| 378 | 20240328 | 130000 | 4327078780 | 19450 | 19450 | 19470 | 19430 | 206 |
| 379 | 20240328 | 125900 | 4323068860 | 19460 | 19460 | 19460 | 19440 | 225 |
| 380 | 20240328 | 125800 | 4318692360 | 19430 | 19430 | 19460 | 19430 | 118 |
| 381 | 20240328 | 125700 | 4316398480 | 19450 | 19530 | 19530 | 19450 | 959 |
| 382 | 20240328 | 125600 | 4297710000 | 19530 | 19540 | 19540 | 19500 | 567 |
| 383 | 20240328 | 125500 | 4286650310 | 19540 | 19540 | 19540 | 19500 | 1174 |
| 384 | 20240328 | 125400 | 4263720990 | 19530 | 19540 | 19540 | 19530 | 433 |
| 385 | 20240328 | 125300 | 4255260870 | 19540 | 19530 | 19540 | 19500 | 137 |
| 386 | 20240328 | 125200 | 4252584630 | 19530 | 19500 | 19530 | 19500 | 187 |
| 387 | 20240328 | 125100 | 4248934050 | 19500 | 19460 | 19500 | 19460 | 170 |
| 388 | 20240328 | 125000 | 4245621080 | 19500 | 19460 | 19500 | 19460 | 323 |
| 389 | 20240328 | 124900 | 4239323980 | 19500 | 19530 | 19540 | 19450 | 254 |
| 390 | 20240328 | 124800 | 4234377350 | 19540 | 19540 | 19540 | 19540 | 746 |
| 391 | 20240328 | 124700 | 4219800510 | 19450 | 19540 | 19540 | 19450 | 351 |
| 392 | 20240328 | 124600 | 4212965070 | 19550 | 19530 | 19550 | 19530 | 250 |
| 393 | 20240328 | 124500 | 4208082190 | 19450 | 19530 | 19530 | 19450 | 221 |
| 394 | 20240328 | 124400 | 4203772390 | 19540 | 19470 | 19550 | 19470 | 325 |
| 395 | 20240328 | 124300 | 4197428520 | 19540 | 19520 | 19550 | 19490 | 1971 |
| 396 | 20240328 | 124200 | 4158986550 | 19520 | 19520 | 19570 | 19520 | 253 |
| 397 | 20240328 | 124100 | 4154042090 | 19570 | 19530 | 19570 | 19510 | 603 |
| 398 | 20240328 | 124000 | 4142265000 | 19570 | 19570 | 19570 | 19560 | 328 |
| 399 | 20240328 | 123900 | 4135848090 | 19580 | 19580 | 19580 | 19570 | 736 |
| 400 | 20240328 | 123800 | 4121439020 | 19570 | 19560 | 19580 | 19560 | 1573 |
| 401 | 20240328 | 123700 | 4090646860 | 19560 | 19520 | 19560 | 19510 | 126 |
| 402 | 20240328 | 123600 | 4088183680 | 19510 | 19560 | 19580 | 19510 | 468 |
| 403 | 20240328 | 123500 | 4079033870 | 19560 | 19570 | 19580 | 19560 | 317 |
| 404 | 20240328 | 123400 | 4072830990 | 19580 | 19580 | 19580 | 19540 | 118 |
| 405 | 20240328 | 123300 | 4070520700 | 19580 | 19570 | 19580 | 19540 | 252 |
| 406 | 20240328 | 123200 | 4065587420 | 19570 | 19570 | 19570 | 19570 | 236 |
| 407 | 20240328 | 123100 | 4060968900 | 19520 | 19570 | 19570 | 19520 | 475 |
| 408 | 20240328 | 123000 | 4051673200 | 19570 | 19550 | 19570 | 19520 | 273 |
| 409 | 20240328 | 122900 | 4046332680 | 19550 | 19500 | 19550 | 19500 | 257 |
| 410 | 20240328 | 122800 | 4041317040 | 19510 | 19510 | 19510 | 19500 | 298 |
| 411 | 20240328 | 122700 | 4035504750 | 19510 | 19510 | 19510 | 19500 | 260 |
| 412 | 20240328 | 122600 | 4030432650 | 19510 | 19430 | 19510 | 19430 | 195 |
| 413 | 20240328 | 122500 | 4026629700 | 19440 | 19490 | 19490 | 19440 | 288 |
| 414 | 20240328 | 122400 | 4021021400 | 19510 | 19540 | 19570 | 19510 | 609 |
| 415 | 20240328 | 122300 | 4009118620 | 19540 | 19570 | 19570 | 19540 | 213 |
| 416 | 20240328 | 122200 | 4004955220 | 19570 | 19530 | 19570 | 19530 | 268 |
| 417 | 20240328 | 122100 | 3999712240 | 19570 | 19550 | 19570 | 19550 | 306 |
| 418 | 20240328 | 122000 | 3993726460 | 19570 | 19560 | 19570 | 19560 | 545 |
| 419 | 20240328 | 121900 | 3983065810 | 19570 | 19540 | 19570 | 19400 | 2534 |
| 420 | 20240328 | 121800 | 3933732310 | 19590 | 19570 | 19590 | 19540 | 1733 |
| 421 | 20240328 | 121700 | 3899806990 | 19580 | 19590 | 19590 | 19580 | 170 |
| 422 | 20240328 | 121600 | 3896477050 | 19590 | 19590 | 19590 | 19580 | 271 |
| 423 | 20240328 | 121500 | 3891168280 | 19580 | 19560 | 19580 | 19560 | 576 |
| 424 | 20240328 | 121400 | 3879892290 | 19560 | 19570 | 19590 | 19560 | 630 |
| 425 | 20240328 | 121300 | 3867559440 | 19580 | 19570 | 19580 | 19570 | 325 |
| 426 | 20240328 | 121200 | 3861196610 | 19570 | 19570 | 19580 | 19570 | 368 |
| 427 | 20240328 | 121100 | 3853992480 | 19570 | 19560 | 19570 | 19550 | 448 |
| 428 | 20240328 | 121000 | 3845227370 | 19560 | 19550 | 19570 | 19550 | 486 |
| 429 | 20240328 | 120900 | 3835722750 | 19530 | 19560 | 19560 | 19530 | 117 |
| 430 | 20240328 | 120800 | 3833434380 | 19550 | 19580 | 19580 | 19490 | 208 |
| 431 | 20240328 | 120700 | 3829367830 | 19580 | 19590 | 19600 | 19480 | 1575 |
| 432 | 20240328 | 120600 | 3798576710 | 19590 | 19580 | 19600 | 19560 | 3357 |
| 433 | 20240328 | 120500 | 3732815340 | 19580 | 19570 | 19580 | 19560 | 977 |
| 434 | 20240328 | 120400 | 3713691800 | 19580 | 19550 | 19580 | 19510 | 1857 |
| 435 | 20240328 | 120300 | 3677347340 | 19500 | 19520 | 19570 | 19500 | 1084 |
| 436 | 20240328 | 120200 | 3656154730 | 19510 | 19480 | 19520 | 19470 | 17278 |
| 437 | 20240328 | 120100 | 3319391180 | 19480 | 19440 | 19480 | 19440 | 4526 |
| 438 | 20240328 | 120000 | 3231309800 | 19440 | 19440 | 19440 | 19430 | 173 |
| 439 | 20240328 | 115900 | 3227946880 | 19440 | 19390 | 19440 | 19390 | 2343 |
| 440 | 20240328 | 115800 | 3182483190 | 19390 | 19390 | 19390 | 19390 | 59 |
| 441 | 20240328 | 115700 | 3181339180 | 19390 | 19390 | 19390 | 19390 | 483 |
| 442 | 20240328 | 115600 | 3171973810 | 19390 | 19390 | 19390 | 19390 | 281 |
| 443 | 20240328 | 115500 | 3166525220 | 19390 | 19390 | 19390 | 19380 | 260 |
| 444 | 20240328 | 115400 | 3161484250 | 19390 | 19390 | 19390 | 19380 | 188 |
| 445 | 20240328 | 115300 | 3157839310 | 19380 | 19380 | 19380 | 19380 | 216 |
| 446 | 20240328 | 115200 | 3153653230 | 19370 | 19360 | 19380 | 19360 | 502 |
| 447 | 20240328 | 115100 | 3143933110 | 19360 | 19360 | 19360 | 19360 | 199 |
| 448 | 20240328 | 115000 | 3140080470 | 19360 | 19360 | 19360 | 19350 | 68 |
| 449 | 20240328 | 114900 | 3138764010 | 19360 | 19360 | 19360 | 19350 | 136 |
| 450 | 20240328 | 114800 | 3136131250 | 19360 | 19360 | 19370 | 19360 | 297 |
| 451 | 20240328 | 114700 | 3130380720 | 19360 | 19370 | 19370 | 19350 | 284 |
| 452 | 20240328 | 114600 | 3124882480 | 19370 | 19380 | 19380 | 19350 | 75 |
| 453 | 20240328 | 114500 | 3123429590 | 19380 | 19380 | 19390 | 19350 | 338 |
| 454 | 20240328 | 114400 | 3116882890 | 19370 | 19380 | 19390 | 19370 | 358 |
| 455 | 20240328 | 114300 | 3109946480 | 19380 | 19390 | 19390 | 19370 | 149 |
| 456 | 20240328 | 114200 | 3107058790 | 19390 | 19380 | 19390 | 19380 | 279 |
| 457 | 20240328 | 114100 | 3101649530 | 19380 | 19380 | 19380 | 19380 | 166 |
| 458 | 20240328 | 114000 | 3098432450 | 19380 | 19380 | 19390 | 19370 | 212 |
| 459 | 20240328 | 113900 | 3094323730 | 19380 | 19340 | 19390 | 19340 | 997 |
| 460 | 20240328 | 113800 | 3075007730 | 19340 | 19290 | 19340 | 19290 | 1721 |
| 461 | 20240328 | 113700 | 3041805040 | 19270 | 19290 | 19290 | 19270 | 225 |
| 462 | 20240328 | 113600 | 3037465190 | 19290 | 19290 | 19290 | 19270 | 223 |
| 463 | 20240328 | 113500 | 3033164910 | 19280 | 19280 | 19280 | 19280 | 110 |
| 464 | 20240328 | 113400 | 3031044110 | 19280 | 19270 | 19290 | 19270 | 195 |
| 465 | 20240328 | 113300 | 3027285030 | 19270 | 19330 | 19350 | 19270 | 1590 |
| 466 | 20240328 | 113200 | 2996588160 | 19350 | 19320 | 19350 | 19320 | 63 |
| 467 | 20240328 | 113100 | 2995369740 | 19310 | 19350 | 19350 | 19310 | 500 |
| 468 | 20240328 | 113000 | 2985710510 | 19360 | 19370 | 19370 | 19360 | 153 |
| 469 | 20240328 | 112900 | 2982746920 | 19370 | 19360 | 19370 | 19310 | 227 |
| 470 | 20240328 | 112800 | 2978352160 | 19310 | 19340 | 19360 | 19310 | 232 |
| 471 | 20240328 | 112700 | 2973867800 | 19330 | 19310 | 19360 | 19310 | 203 |
| 472 | 20240328 | 112600 | 2969944400 | 19320 | 19330 | 19330 | 19310 | 123 |
| 473 | 20240328 | 112500 | 2967568010 | 19320 | 19350 | 19350 | 19320 | 857 |
| 474 | 20240328 | 112400 | 2950996130 | 19350 | 19360 | 19360 | 19330 | 361 |
| 475 | 20240328 | 112300 | 2944012590 | 19370 | 19400 | 19400 | 19360 | 391 |
| 476 | 20240328 | 112200 | 2936438620 | 19400 | 19390 | 19420 | 19390 | 259 |
| 477 | 20240328 | 112100 | 2931413810 | 19390 | 19410 | 19410 | 19390 | 170 |
| 478 | 20240328 | 112000 | 2928115170 | 19410 | 19410 | 19410 | 19400 | 282 |
| 479 | 20240328 | 111900 | 2922642920 | 19400 | 19400 | 19400 | 19380 | 124 |
| 480 | 20240328 | 111800 | 2920239410 | 19420 | 19400 | 19420 | 19380 | 259 |
| 481 | 20240328 | 111700 | 2915213890 | 19380 | 19400 | 19400 | 19370 | 410 |
| 482 | 20240328 | 111600 | 2907270150 | 19400 | 19420 | 19420 | 19400 | 303 |
| 483 | 20240328 | 111500 | 2901389270 | 19390 | 19420 | 19420 | 19390 | 339 |
| 484 | 20240328 | 111400 | 2894807540 | 19420 | 19440 | 19450 | 19420 | 443 |
| 485 | 20240328 | 111300 | 2886199730 | 19440 | 19430 | 19440 | 19430 | 526 |
| 486 | 20240328 | 111200 | 2875977750 | 19430 | 19420 | 19450 | 19420 | 923 |
| 487 | 20240328 | 111100 | 2858039950 | 19420 | 19360 | 19420 | 19360 | 1226 |
| 488 | 20240328 | 111000 | 2834269870 | 19360 | 19360 | 19370 | 19340 | 676 |
| 489 | 20240328 | 110900 | 2821182130 | 19370 | 19370 | 19370 | 19360 | 270 |
| 490 | 20240328 | 110800 | 2815952330 | 19370 | 19350 | 19370 | 19350 | 393 |
| 491 | 20240328 | 110700 | 2808344690 | 19360 | 19330 | 19360 | 19320 | 217 |
| 492 | 20240328 | 110600 | 2804146800 | 19360 | 19320 | 19360 | 19320 | 153 |
| 493 | 20240328 | 110500 | 2801188360 | 19320 | 19350 | 19350 | 19320 | 961 |
| 494 | 20240328 | 110400 | 2782602720 | 19350 | 19380 | 19380 | 19350 | 959 |
| 495 | 20240328 | 110300 | 2764026230 | 19380 | 19450 | 19450 | 19380 | 364 |
| 496 | 20240328 | 110200 | 2756956250 | 19390 | 19400 | 19460 | 19350 | 1286 |
| 497 | 20240328 | 110100 | 2732040530 | 19400 | 19400 | 19400 | 19350 | 377 |
| 498 | 20240328 | 110000 | 2724729000 | 19400 | 19420 | 19470 | 19390 | 2281 |
| 499 | 20240328 | 105900 | 2680379780 | 19430 | 19440 | 19490 | 19430 | 4542 |
| 500 | 20240328 | 105800 | 2592000500 | 19450 | 19410 | 19450 | 19400 | 2326 |
| 501 | 20240328 | 105700 | 2546799130 | 19410 | 19390 | 19420 | 19390 | 1738 |
| 502 | 20240328 | 105600 | 2513080870 | 19390 | 19310 | 19410 | 19310 | 3513 |
| 503 | 20240328 | 105500 | 2445016090 | 19300 | 19250 | 19320 | 19230 | 8120 |
| 504 | 20240328 | 105400 | 2288450380 | 19250 | 19170 | 19250 | 19170 | 3810 |
| 505 | 20240328 | 105300 | 2215240260 | 19110 | 19190 | 19200 | 19110 | 896 |
| 506 | 20240328 | 105200 | 2198052150 | 19180 | 19110 | 19180 | 19110 | 3024 |
| 507 | 20240328 | 105100 | 2140109430 | 19120 | 19120 | 19140 | 19120 | 677 |
| 508 | 20240328 | 105000 | 2127163380 | 19120 | 19090 | 19120 | 19090 | 796 |
| 509 | 20240328 | 104900 | 2111958120 | 19100 | 19090 | 19100 | 19090 | 95 |
| 510 | 20240328 | 104800 | 2110143940 | 19090 | 19020 | 19090 | 19020 | 112 |
| 511 | 20240328 | 104700 | 2108006570 | 19020 | 18990 | 19020 | 18990 | 1437 |
| 512 | 20240328 | 104600 | 2080690930 | 19000 | 18900 | 19000 | 18900 | 891 |
| 513 | 20240328 | 104500 | 2063767770 | 18990 | 18940 | 19000 | 18940 | 1979 |
| 514 | 20240328 | 104400 | 2026240870 | 18870 | 18920 | 18940 | 18870 | 565 |
| 515 | 20240328 | 104300 | 2015570600 | 18920 | 18920 | 18920 | 18860 | 157 |
| 516 | 20240328 | 104200 | 2012603510 | 18920 | 18840 | 18920 | 18840 | 597 |
| 517 | 20240328 | 104100 | 2001350080 | 18840 | 18840 | 18840 | 18840 | 85 |
| 518 | 20240328 | 104000 | 1999748680 | 18840 | 18830 | 18840 | 18830 | 133 |
| 519 | 20240328 | 103900 | 1997243570 | 18830 | 18810 | 18840 | 18810 | 95 |
| 520 | 20240328 | 103800 | 1995454840 | 18800 | 18800 | 18800 | 18800 | 0 |
| 521 | 20240328 | 103700 | 1995454840 | 18800 | 18800 | 18800 | 18790 | 170 |
| 522 | 20240328 | 103600 | 1992259740 | 18800 | 18860 | 18860 | 18800 | 555 |
| 523 | 20240328 | 103500 | 1981819660 | 18840 | 18850 | 18850 | 18820 | 1407 |
| 524 | 20240328 | 103400 | 1955308130 | 18950 | 18950 | 18950 | 18850 | 118 |
| 525 | 20240328 | 103300 | 1953082730 | 18950 | 18860 | 18950 | 18860 | 234 |
| 526 | 20240328 | 103200 | 1948667060 | 18880 | 18890 | 18890 | 18870 | 723 |
| 527 | 20240328 | 103100 | 1935018170 | 18950 | 18890 | 18950 | 18890 | 101 |
| 528 | 20240328 | 103000 | 1933109080 | 18890 | 18890 | 18890 | 18890 | 7 |
| 529 | 20240328 | 102900 | 1932976850 | 18890 | 18870 | 18890 | 18870 | 64 |
| 530 | 20240328 | 102800 | 1931768490 | 18870 | 18880 | 18880 | 18870 | 41 |
| 531 | 20240328 | 102700 | 1930994620 | 18890 | 18890 | 18890 | 18890 | 13 |
| 532 | 20240328 | 102600 | 1930749050 | 18890 | 18870 | 18890 | 18870 | 21 |
| 533 | 20240328 | 102500 | 1930352760 | 18870 | 18870 | 18880 | 18870 | 122 |
| 534 | 20240328 | 102400 | 1928050310 | 18880 | 18860 | 18880 | 18860 | 330 |
| 535 | 20240328 | 102300 | 1921825250 | 18860 | 18850 | 18860 | 18850 | 4 |
| 536 | 20240328 | 102200 | 1921749840 | 18850 | 18850 | 18950 | 18850 | 1308 |
| 537 | 20240328 | 102100 | 1897073100 | 18850 | 18880 | 18880 | 18850 | 226 |
| 538 | 20240328 | 102000 | 1892807570 | 18850 | 18880 | 18880 | 18850 | 179 |
| 539 | 20240328 | 101900 | 1889430420 | 18850 | 18850 | 18850 | 18850 | 51 |
| 540 | 20240328 | 101800 | 1888469070 | 18850 | 18850 | 18850 | 18830 | 33 |
| 541 | 20240328 | 101700 | 1887847160 | 18830 | 18830 | 18830 | 18830 | 71 |
| 542 | 20240328 | 101600 | 1886510230 | 18850 | 18830 | 18850 | 18830 | 43 |
| 543 | 20240328 | 101500 | 1885699740 | 18820 | 18800 | 18820 | 18800 | 259 |
| 544 | 20240328 | 101400 | 1880829390 | 18790 | 18810 | 18810 | 18790 | 959 |
| 545 | 20240328 | 101300 | 1862806790 | 18810 | 18870 | 18870 | 18810 | 2581 |
| 546 | 20240328 | 101200 | 1814164800 | 18870 | 18940 | 18940 | 18870 | 1461 |
| 547 | 20240328 | 101100 | 1786580370 | 18900 | 18900 | 18950 | 18900 | 511 |
| 548 | 20240328 | 101000 | 1776922320 | 18900 | 18920 | 18920 | 18900 | 597 |
| 549 | 20240328 | 100900 | 1765633240 | 18910 | 18960 | 18960 | 18900 | 259 |
| 550 | 20240328 | 100800 | 1760736080 | 18960 | 18940 | 18970 | 18940 | 511 |
| 551 | 20240328 | 100700 | 1751057070 | 18940 | 18980 | 18980 | 18940 | 9 |
| 552 | 20240328 | 100600 | 1750886330 | 18980 | 18940 | 18980 | 18940 | 181 |
| 553 | 20240328 | 100500 | 1747457350 | 18940 | 18990 | 19000 | 18940 | 470 |
| 554 | 20240328 | 100400 | 1738536410 | 18990 | 18880 | 19000 | 18880 | 450 |
| 555 | 20240328 | 100300 | 1729998680 | 18880 | 19060 | 19060 | 18880 | 1024 |
| 556 | 20240328 | 100200 | 1710624010 | 18980 | 19130 | 19130 | 18980 | 309 |
| 557 | 20240328 | 100100 | 1704747660 | 19140 | 19130 | 19150 | 19030 | 254 |
| 558 | 20240328 | 100000 | 1699904720 | 19090 | 19160 | 19160 | 19090 | 1116 |
| 559 | 20240328 | 095900 | 1678569710 | 19160 | 19120 | 19160 | 19120 | 183 |
| 560 | 20240328 | 095800 | 1675067370 | 19120 | 19150 | 19150 | 19110 | 965 |
| 561 | 20240328 | 095700 | 1656616890 | 19140 | 19150 | 19160 | 19140 | 236 |
| 562 | 20240328 | 095600 | 1652097520 | 19150 | 19180 | 19180 | 19100 | 744 |
| 563 | 20240328 | 095500 | 1637836180 | 19170 | 19200 | 19220 | 19170 | 687 |
| 564 | 20240328 | 095400 | 1624648410 | 19200 | 19170 | 19200 | 19170 | 3873 |
| 565 | 20240328 | 095300 | 1550325590 | 19170 | 19090 | 19170 | 19090 | 3914 |
| 566 | 20240328 | 095200 | 1475519850 | 19090 | 18980 | 19090 | 18970 | 3292 |
| 567 | 20240328 | 095100 | 1412789850 | 19010 | 18990 | 19010 | 18980 | 1226 |
| 568 | 20240328 | 095000 | 1389503020 | 19000 | 19000 | 19000 | 19000 | 119 |
| 569 | 20240328 | 094900 | 1387242020 | 19000 | 19060 | 19060 | 19000 | 164 |
| 570 | 20240328 | 094800 | 1384123830 | 19050 | 19040 | 19060 | 19000 | 949 |
| 571 | 20240328 | 094700 | 1366043720 | 19050 | 18970 | 19060 | 18960 | 825 |
| 572 | 20240328 | 094600 | 1350338540 | 18970 | 19020 | 19080 | 18970 | 943 |
| 573 | 20240328 | 094500 | 1332417770 | 19080 | 19030 | 19090 | 19020 | 1974 |
| 574 | 20240328 | 094400 | 1294771150 | 19090 | 19100 | 19100 | 19020 | 343 |
| 575 | 20240328 | 094300 | 1288224730 | 19000 | 19110 | 19110 | 19000 | 6255 |
| 576 | 20240328 | 094200 | 1168848490 | 19110 | 19090 | 19110 | 19090 | 1134 |
| 577 | 20240328 | 094100 | 1147181800 | 19100 | 19020 | 19100 | 19020 | 2182 |
| 578 | 20240328 | 094000 | 1105586880 | 19020 | 19020 | 19020 | 18960 | 413 |
| 579 | 20240328 | 093900 | 1097738090 | 19020 | 18990 | 19040 | 18950 | 916 |
| 580 | 20240328 | 093800 | 1080303420 | 18990 | 18950 | 18990 | 18920 | 492 |
| 581 | 20240328 | 093700 | 1070964420 | 18910 | 18920 | 18950 | 18900 | 784 |
| 582 | 20240328 | 093600 | 1056129920 | 18870 | 18870 | 18900 | 18870 | 548 |
| 583 | 20240328 | 093500 | 1045778650 | 18850 | 18850 | 18860 | 18840 | 845 |
| 584 | 20240328 | 093400 | 1029850390 | 18850 | 18930 | 18930 | 18850 | 1549 |
| 585 | 20240328 | 093300 | 1000579200 | 18940 | 19000 | 19040 | 18940 | 1926 |
| 586 | 20240328 | 093200 | 964012830 | 19060 | 19050 | 19090 | 19000 | 169 |
| 587 | 20240328 | 093100 | 960792860 | 19000 | 19010 | 19050 | 18950 | 856 |
| 588 | 20240328 | 093000 | 944516890 | 19040 | 19180 | 19180 | 19000 | 5253 |
| 589 | 20240328 | 092900 | 844503890 | 19200 | 18910 | 19250 | 18890 | 8066 |
| 590 | 20240328 | 092800 | 690799840 | 18910 | 18860 | 18910 | 18860 | 3807 |
| 591 | 20240328 | 092700 | 618892960 | 18860 | 18740 | 18900 | 18740 | 1880 |
| 592 | 20240328 | 092600 | 583514760 | 18720 | 18640 | 18720 | 18640 | 2670 |
| 593 | 20240328 | 092500 | 533626420 | 18640 | 18550 | 18640 | 18540 | 3788 |
| 594 | 20240328 | 092400 | 463195990 | 18560 | 18480 | 18560 | 18480 | 1654 |
| 595 | 20240328 | 092300 | 432576940 | 18490 | 18500 | 18500 | 18480 | 165 |
| 596 | 20240328 | 092200 | 429525590 | 18500 | 18490 | 18500 | 18490 | 1065 |
| 597 | 20240328 | 092100 | 409830990 | 18500 | 18410 | 18500 | 18410 | 267 |
| 598 | 20240328 | 092000 | 404907150 | 18370 | 18370 | 18370 | 18370 | 35 |
| 599 | 20240328 | 091900 | 404264200 | 18410 | 18410 | 18410 | 18410 | 32 |
| 600 | 20240328 | 091800 | 403675080 | 18410 | 18360 | 18410 | 18360 | 246 |
| 601 | 20240328 | 091700 | 399152710 | 18350 | 18340 | 18350 | 18340 | 211 |
| 602 | 20240328 | 091600 | 395280870 | 18350 | 18350 | 18350 | 18350 | 236 |
| 603 | 20240328 | 091500 | 390950270 | 18350 | 18380 | 18380 | 18350 | 683 |
| 604 | 20240328 | 091400 | 378401030 | 18400 | 18400 | 18410 | 18400 | 799 |
| 605 | 20240328 | 091300 | 363697840 | 18400 | 18440 | 18440 | 18400 | 2088 |
| 606 | 20240328 | 091200 | 325219630 | 18440 | 18510 | 18510 | 18440 | 734 |
| 607 | 20240328 | 091100 | 311670150 | 18500 | 18530 | 18540 | 18500 | 1476 |
| 608 | 20240328 | 091000 | 284343750 | 18550 | 18540 | 18560 | 18500 | 2711 |
| 609 | 20240328 | 090900 | 234111200 | 18550 | 18560 | 18580 | 18530 | 1821 |
| 610 | 20240328 | 090800 | 200344880 | 18570 | 18560 | 18580 | 18560 | 737 |
| 611 | 20240328 | 090700 | 186657560 | 18560 | 18560 | 18560 | 18530 | 341 |
| 612 | 20240328 | 090600 | 180330350 | 18570 | 18450 | 18570 | 18430 | 819 |
| 613 | 20240328 | 090500 | 165167630 | 18430 | 18510 | 18510 | 18430 | 167 |
| 614 | 20240328 | 090400 | 162087160 | 18510 | 18600 | 18610 | 18500 | 518 |
| 615 | 20240328 | 090300 | 152498500 | 18600 | 18410 | 18620 | 18400 | 4999 |
| 616 | 20240328 | 090200 | 60026920 | 18410 | 18400 | 18410 | 18400 | 708 |
| 617 | 20240328 | 090100 | 46996640 | 18400 | 18400 | 18400 | 18400 | 396 |
| 618 | 20240328 | 090000 | 39710240 | 18400 | 18420 | 18420 | 18380 | 2157 |