35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 192800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 3 | 20240325 | 192700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20240325 | 192600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20240325 | 192500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20240325 | 192400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20240325 | 192300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20240325 | 192200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20240325 | 192100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20240325 | 192000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20240325 | 191900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20240325 | 191800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20240325 | 191700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20240325 | 191600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20240325 | 191500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20240325 | 191400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20240325 | 191300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20240325 | 191200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20240325 | 191100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20240325 | 191000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20240325 | 190900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20240325 | 190800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20240325 | 190700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20240325 | 190600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20240325 | 190500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20240325 | 190400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20240325 | 190300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20240325 | 190200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20240325 | 190100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20240325 | 190000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20240325 | 185900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20240325 | 185800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 33 | 20240325 | 185700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20240325 | 185600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20240325 | 185500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20240325 | 185400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20240325 | 185300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20240325 | 185200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20240325 | 185100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20240325 | 185000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20240325 | 184900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20240325 | 184800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20240325 | 184700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20240325 | 184600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20240325 | 184500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20240325 | 184400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20240325 | 184300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20240325 | 184200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20240325 | 184100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20240325 | 184000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20240325 | 183900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20240325 | 183800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20240325 | 183700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20240325 | 183600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20240325 | 183500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20240325 | 183400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20240325 | 183300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20240325 | 183200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20240325 | 183100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20240325 | 183000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20240325 | 182900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20240325 | 182800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 63 | 20240325 | 182700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20240325 | 182600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20240325 | 182500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20240325 | 182400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20240325 | 182300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20240325 | 182200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20240325 | 182100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20240325 | 182000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20240325 | 181900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20240325 | 181800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20240325 | 181700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20240325 | 181600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20240325 | 181500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20240325 | 181400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20240325 | 181300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20240325 | 181200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20240325 | 181100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20240325 | 181000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20240325 | 180900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20240325 | 180800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20240325 | 180700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20240325 | 180600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20240325 | 180500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20240325 | 180400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20240325 | 180300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20240325 | 180200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20240325 | 180100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20240325 | 180000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20240325 | 175900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20240325 | 175800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 93 | 20240325 | 175700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20240325 | 175600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20240325 | 175500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20240325 | 175400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20240325 | 175300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20240325 | 175200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20240325 | 175100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20240325 | 175000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20240325 | 174900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20240325 | 174800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20240325 | 174700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20240325 | 174600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20240325 | 174500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20240325 | 174400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20240325 | 174300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20240325 | 174200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20240325 | 174100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20240325 | 174000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20240325 | 173900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20240325 | 173800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20240325 | 173700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20240325 | 173600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20240325 | 173500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20240325 | 173400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20240325 | 173300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20240325 | 173200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20240325 | 173100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20240325 | 173000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20240325 | 172900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20240325 | 172800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 123 | 20240325 | 172700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20240325 | 172600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20240325 | 172500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20240325 | 172400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20240325 | 172300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20240325 | 172200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20240325 | 172100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20240325 | 172000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20240325 | 171900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20240325 | 171800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20240325 | 171700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20240325 | 171600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20240325 | 171500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20240325 | 171400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20240325 | 171300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20240325 | 171200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20240325 | 171100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20240325 | 171000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20240325 | 170900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20240325 | 170800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20240325 | 170700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20240325 | 170600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20240325 | 170500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20240325 | 170400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20240325 | 170300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20240325 | 170200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20240325 | 170100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20240325 | 170000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20240325 | 165900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20240325 | 165800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 153 | 20240325 | 165700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20240325 | 165600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20240325 | 165500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20240325 | 165400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20240325 | 165300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20240325 | 165200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20240325 | 165100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20240325 | 165000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20240325 | 164900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20240325 | 164800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20240325 | 164700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20240325 | 164600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20240325 | 164500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20240325 | 164400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20240325 | 164300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20240325 | 164200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20240325 | 164100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20240325 | 164000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20240325 | 163900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20240325 | 163800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20240325 | 163700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20240325 | 163600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20240325 | 163500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20240325 | 163400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20240325 | 163300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20240325 | 163200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20240325 | 163100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20240325 | 163000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20240325 | 162900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20240325 | 162800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 183 | 20240325 | 162700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20240325 | 162600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20240325 | 162500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20240325 | 162400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20240325 | 162300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20240325 | 162200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20240325 | 162100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20240325 | 162000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20240325 | 161900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20240325 | 161800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20240325 | 161700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20240325 | 161600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20240325 | 161500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20240325 | 161400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20240325 | 161300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20240325 | 161200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20240325 | 161100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20240325 | 161000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20240325 | 160900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20240325 | 160800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20240325 | 160700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20240325 | 160600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20240325 | 160500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20240325 | 160400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20240325 | 160300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20240325 | 160200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20240325 | 160100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20240325 | 160000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20240325 | 155900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20240325 | 155800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 213 | 20240325 | 155700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20240325 | 155600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20240325 | 155500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20240325 | 155400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20240325 | 155300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20240325 | 155200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20240325 | 155100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20240325 | 155000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20240325 | 154900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20240325 | 154800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20240325 | 154700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20240325 | 154600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20240325 | 154500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20240325 | 154400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20240325 | 154300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20240325 | 154200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20240325 | 154100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 230 | 20240325 | 154000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 231 | 20240325 | 153900 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 232 | 20240325 | 153800 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 233 | 20240325 | 153700 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 234 | 20240325 | 153600 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 235 | 20240325 | 153500 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 236 | 20240325 | 153400 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 237 | 20240325 | 153300 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 238 | 20240325 | 153200 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 239 | 20240325 | 153100 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 240 | 20240325 | 153000 | 141369352350 | 41100 | 41100 | 41100 | 41100 | 45567 |
| 241 | 20240325 | 152900 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 242 | 20240325 | 152800 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 243 | 20240325 | 152700 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 244 | 20240325 | 152600 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 245 | 20240325 | 152500 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 246 | 20240325 | 152400 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 247 | 20240325 | 152300 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 248 | 20240325 | 152200 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 249 | 20240325 | 152100 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 250 | 20240325 | 152000 | 139496548650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 251 | 20240325 | 151900 | 139496548650 | 40900 | 40950 | 41000 | 40850 | 11616 |
| 252 | 20240325 | 151800 | 139020823450 | 40950 | 40900 | 40950 | 40900 | 8677 |
| 253 | 20240325 | 151700 | 138665733950 | 40900 | 41050 | 41050 | 40900 | 8675 |
| 254 | 20240325 | 151600 | 138310384700 | 40950 | 41050 | 41100 | 40950 | 12366 |
| 255 | 20240325 | 151500 | 137802816650 | 41050 | 41100 | 41150 | 41050 | 3894 |
| 256 | 20240325 | 151400 | 137642846050 | 41100 | 41100 | 41200 | 41100 | 6278 |
| 257 | 20240325 | 151300 | 137384640600 | 41100 | 41150 | 41200 | 41000 | 10729 |
| 258 | 20240325 | 151200 | 136943508500 | 41150 | 41150 | 41150 | 41100 | 7008 |
| 259 | 20240325 | 151100 | 136655139650 | 41150 | 41100 | 41150 | 41050 | 5307 |
| 260 | 20240325 | 151000 | 136436946350 | 41100 | 40950 | 41100 | 40950 | 17656 |
| 261 | 20240325 | 150900 | 135712816950 | 40950 | 40950 | 40950 | 40900 | 3469 |
| 262 | 20240325 | 150800 | 135570816300 | 40950 | 40900 | 41000 | 40850 | 8212 |
| 263 | 20240325 | 150700 | 135234796150 | 40950 | 40900 | 40950 | 40850 | 3572 |
| 264 | 20240325 | 150600 | 135088668000 | 40900 | 40900 | 40900 | 40850 | 4162 |
| 265 | 20240325 | 150500 | 134918542100 | 40900 | 40900 | 40950 | 40850 | 1902 |
| 266 | 20240325 | 150400 | 134840752300 | 40900 | 40900 | 40950 | 40850 | 2269 |
| 267 | 20240325 | 150300 | 134747950700 | 40900 | 40900 | 40950 | 40900 | 4361 |
| 268 | 20240325 | 150200 | 134569559450 | 40900 | 40900 | 40950 | 40900 | 1885 |
| 269 | 20240325 | 150100 | 134492440100 | 40900 | 40950 | 40950 | 40900 | 1456 |
| 270 | 20240325 | 150000 | 134432835350 | 40950 | 40800 | 41000 | 40800 | 5874 |
| 271 | 20240325 | 145900 | 134192655100 | 40800 | 40800 | 40850 | 40750 | 4285 |
| 272 | 20240325 | 145800 | 134017867250 | 40800 | 40750 | 40800 | 40750 | 4931 |
| 273 | 20240325 | 145700 | 133816770650 | 40750 | 40750 | 40800 | 40700 | 5937 |
| 274 | 20240325 | 145600 | 133574838050 | 40800 | 40800 | 40900 | 40750 | 3438 |
| 275 | 20240325 | 145500 | 133434638900 | 40800 | 40900 | 40950 | 40800 | 7240 |
| 276 | 20240325 | 145400 | 133138815350 | 40900 | 40950 | 40950 | 40900 | 1972 |
| 277 | 20240325 | 145300 | 133058148600 | 40950 | 41000 | 41000 | 40900 | 2827 |
| 278 | 20240325 | 145200 | 132942394600 | 40950 | 40950 | 41000 | 40900 | 1520 |
| 279 | 20240325 | 145100 | 132880150200 | 40900 | 41000 | 41050 | 40900 | 3348 |
| 280 | 20240325 | 145000 | 132743087300 | 41000 | 41000 | 41050 | 40950 | 4223 |
| 281 | 20240325 | 144900 | 132569945150 | 41000 | 41000 | 41000 | 40950 | 4228 |
| 282 | 20240325 | 144800 | 132396759450 | 40950 | 40900 | 41000 | 40900 | 2056 |
| 283 | 20240325 | 144700 | 132312546900 | 40900 | 40950 | 40950 | 40850 | 3684 |
| 284 | 20240325 | 144600 | 132161821300 | 40900 | 40900 | 40950 | 40850 | 1835 |
| 285 | 20240325 | 144500 | 132086802850 | 40900 | 40800 | 40900 | 40800 | 2843 |
| 286 | 20240325 | 144400 | 131970759550 | 40750 | 40750 | 40800 | 40750 | 2501 |
| 287 | 20240325 | 144300 | 131868779900 | 40750 | 40900 | 40950 | 40700 | 16666 |
| 288 | 20240325 | 144200 | 131188205550 | 40900 | 41000 | 41050 | 40900 | 9872 |
| 289 | 20240325 | 144100 | 130783722850 | 41050 | 41050 | 41050 | 41000 | 1744 |
| 290 | 20240325 | 144000 | 130712153450 | 41050 | 41000 | 41050 | 40950 | 2151 |
| 291 | 20240325 | 143900 | 130623956550 | 41000 | 41000 | 41000 | 40950 | 3601 |
| 292 | 20240325 | 143800 | 130476478100 | 41000 | 41000 | 41000 | 40950 | 1828 |
| 293 | 20240325 | 143700 | 130401576050 | 40950 | 40950 | 41000 | 40950 | 1701 |
| 294 | 20240325 | 143600 | 130331915850 | 40950 | 40950 | 41000 | 40950 | 1418 |
| 295 | 20240325 | 143500 | 130273802550 | 41000 | 40950 | 41000 | 40950 | 3239 |
| 296 | 20240325 | 143400 | 130141121200 | 40950 | 41150 | 41200 | 40900 | 11593 |
| 297 | 20240325 | 143300 | 129665457650 | 41200 | 41350 | 41350 | 41050 | 15601 |
| 298 | 20240325 | 143200 | 129022620450 | 41350 | 41250 | 41400 | 41200 | 21875 |
| 299 | 20240325 | 143100 | 128118861200 | 41250 | 41200 | 41250 | 41200 | 8614 |
| 300 | 20240325 | 143000 | 127763734600 | 41200 | 41200 | 41250 | 41150 | 4728 |
| 301 | 20240325 | 142900 | 127568894600 | 41200 | 41150 | 41200 | 41150 | 3734 |
| 302 | 20240325 | 142800 | 127415131500 | 41150 | 41150 | 41200 | 41150 | 4387 |
| 303 | 20240325 | 142700 | 127234487150 | 41150 | 41250 | 41250 | 41150 | 4820 |
| 304 | 20240325 | 142600 | 127035892200 | 41250 | 41200 | 41250 | 41200 | 3563 |
| 305 | 20240325 | 142500 | 126889032550 | 41250 | 41200 | 41250 | 41200 | 4745 |
| 306 | 20240325 | 142400 | 126693475100 | 41200 | 41150 | 41200 | 41150 | 3439 |
| 307 | 20240325 | 142300 | 126551821550 | 41150 | 41200 | 41250 | 41100 | 4616 |
| 308 | 20240325 | 142200 | 126361684800 | 41250 | 41250 | 41250 | 41200 | 2253 |
| 309 | 20240325 | 142100 | 126268827800 | 41250 | 41050 | 41250 | 41050 | 30463 |
| 310 | 20240325 | 142000 | 125015482800 | 41050 | 41100 | 41150 | 41050 | 5564 |
| 311 | 20240325 | 141900 | 124786792900 | 41100 | 41000 | 41150 | 40950 | 2882 |
| 312 | 20240325 | 141800 | 124668421500 | 41000 | 41000 | 41050 | 40900 | 4919 |
| 313 | 20240325 | 141700 | 124466823450 | 41050 | 41200 | 41200 | 41000 | 8549 |
| 314 | 20240325 | 141600 | 124115375150 | 41200 | 41200 | 41200 | 41150 | 1731 |
| 315 | 20240325 | 141500 | 124044072350 | 41200 | 41100 | 41200 | 41100 | 1627 |
| 316 | 20240325 | 141400 | 123977123200 | 41150 | 41100 | 41150 | 41050 | 2953 |
| 317 | 20240325 | 141300 | 123855753250 | 41050 | 41050 | 41100 | 41000 | 2875 |
| 318 | 20240325 | 141200 | 123737728600 | 41050 | 41000 | 41050 | 40950 | 2887 |
| 319 | 20240325 | 141100 | 123619271600 | 41000 | 41000 | 41050 | 41000 | 1751 |
| 320 | 20240325 | 141000 | 123547432200 | 41000 | 41000 | 41050 | 40950 | 1910 |
| 321 | 20240325 | 140900 | 123469151900 | 41000 | 40950 | 41050 | 40950 | 4788 |
| 322 | 20240325 | 140800 | 123272844700 | 40950 | 41000 | 41000 | 40950 | 2528 |
| 323 | 20240325 | 140700 | 123169224400 | 41000 | 40900 | 41000 | 40850 | 8229 |
| 324 | 20240325 | 140600 | 122832707650 | 40900 | 40850 | 40900 | 40850 | 1878 |
| 325 | 20240325 | 140500 | 122755928600 | 40900 | 40900 | 40900 | 40850 | 2222 |
| 326 | 20240325 | 140400 | 122665068900 | 40850 | 40850 | 40900 | 40850 | 8336 |
| 327 | 20240325 | 140300 | 122324466100 | 40850 | 40900 | 40900 | 40850 | 2106 |
| 328 | 20240325 | 140200 | 122238372450 | 40900 | 40950 | 41000 | 40900 | 5155 |
| 329 | 20240325 | 140100 | 122027420500 | 41000 | 41050 | 41050 | 40800 | 9328 |
| 330 | 20240325 | 140000 | 121645461450 | 41050 | 41050 | 41100 | 41000 | 3985 |
| 331 | 20240325 | 135900 | 121481891250 | 41050 | 41150 | 41200 | 41000 | 7919 |
| 332 | 20240325 | 135800 | 121156588300 | 41150 | 41250 | 41250 | 41150 | 9194 |
| 333 | 20240325 | 135700 | 120777686400 | 41250 | 41200 | 41300 | 41150 | 14124 |
| 334 | 20240325 | 135600 | 120194843850 | 41200 | 41250 | 41350 | 41150 | 18492 |
| 335 | 20240325 | 135500 | 119432077700 | 41300 | 41050 | 41300 | 41000 | 31454 |
| 336 | 20240325 | 135400 | 118136372050 | 41050 | 40900 | 41050 | 40850 | 7738 |
| 337 | 20240325 | 135300 | 117819328650 | 40900 | 41000 | 41000 | 40850 | 3258 |
| 338 | 20240325 | 135200 | 117686014050 | 41000 | 41100 | 41150 | 40950 | 20001 |
| 339 | 20240325 | 135100 | 116865316150 | 41100 | 40750 | 41150 | 40750 | 32180 |
| 340 | 20240325 | 135000 | 115547639550 | 40750 | 40800 | 40800 | 40750 | 3237 |
| 341 | 20240325 | 134900 | 115415676000 | 40800 | 40750 | 40800 | 40750 | 3450 |
| 342 | 20240325 | 134800 | 115275022050 | 40800 | 40800 | 40800 | 40750 | 1484 |
| 343 | 20240325 | 134700 | 115214494800 | 40800 | 40650 | 40800 | 40650 | 7137 |
| 344 | 20240325 | 134600 | 114923811200 | 40700 | 40650 | 40700 | 40650 | 735 |
| 345 | 20240325 | 134500 | 114893932800 | 40650 | 40600 | 40650 | 40600 | 1267 |
| 346 | 20240325 | 134400 | 114842431750 | 40650 | 40700 | 40700 | 40600 | 1293 |
| 347 | 20240325 | 134300 | 114789871200 | 40650 | 40700 | 40750 | 40650 | 1286 |
| 348 | 20240325 | 134200 | 114737545200 | 40750 | 40550 | 40750 | 40550 | 5896 |
| 349 | 20240325 | 134100 | 114497880250 | 40550 | 40600 | 40600 | 40550 | 999 |
| 350 | 20240325 | 134000 | 114457345750 | 40600 | 40600 | 40600 | 40550 | 2200 |
| 351 | 20240325 | 133900 | 114368119850 | 40550 | 40600 | 40650 | 40550 | 3519 |
| 352 | 20240325 | 133800 | 114225321150 | 40600 | 40600 | 40650 | 40550 | 3326 |
| 353 | 20240325 | 133700 | 114090294600 | 40600 | 40600 | 40650 | 40600 | 862 |
| 354 | 20240325 | 133600 | 114055277500 | 40650 | 40600 | 40650 | 40600 | 1797 |
| 355 | 20240325 | 133500 | 113982315100 | 40600 | 40650 | 40650 | 40600 | 1239 |
| 356 | 20240325 | 133400 | 113932004950 | 40650 | 40650 | 40700 | 40650 | 1775 |
| 357 | 20240325 | 133300 | 113859844250 | 40650 | 40750 | 40750 | 40650 | 2103 |
| 358 | 20240325 | 133200 | 113774263200 | 40750 | 40700 | 40750 | 40700 | 2414 |
| 359 | 20240325 | 133100 | 113675926200 | 40700 | 40650 | 40750 | 40650 | 1722 |
| 360 | 20240325 | 133000 | 113605868050 | 40650 | 40650 | 40700 | 40600 | 5781 |
| 361 | 20240325 | 132900 | 113371021500 | 40650 | 40700 | 40700 | 40650 | 950 |
| 362 | 20240325 | 132800 | 113332389950 | 40700 | 40750 | 40750 | 40650 | 4078 |
| 363 | 20240325 | 132700 | 113166374900 | 40750 | 40800 | 40850 | 40750 | 8065 |
| 364 | 20240325 | 132600 | 112837504700 | 40800 | 40850 | 40850 | 40800 | 3976 |
| 365 | 20240325 | 132500 | 112675118750 | 40850 | 40750 | 40850 | 40750 | 5210 |
| 366 | 20240325 | 132400 | 112462481150 | 40750 | 40750 | 40800 | 40700 | 3725 |
| 367 | 20240325 | 132300 | 112310677400 | 40750 | 40800 | 40800 | 40750 | 259 |
| 368 | 20240325 | 132200 | 112300114000 | 40800 | 40750 | 40800 | 40750 | 1180 |
| 369 | 20240325 | 132100 | 112252015150 | 40750 | 40800 | 40850 | 40750 | 3698 |
| 370 | 20240325 | 132000 | 112101148750 | 40800 | 40750 | 40800 | 40700 | 1830 |
| 371 | 20240325 | 131900 | 112026555600 | 40750 | 40700 | 40750 | 40700 | 860 |
| 372 | 20240325 | 131800 | 111991541250 | 40700 | 40650 | 40700 | 40550 | 3547 |
| 373 | 20240325 | 131700 | 111847422500 | 40600 | 40750 | 40800 | 40600 | 1803 |
| 374 | 20240325 | 131600 | 111774085050 | 40800 | 40750 | 40800 | 40650 | 4221 |
| 375 | 20240325 | 131500 | 111602080950 | 40750 | 40700 | 40800 | 40600 | 3021 |
| 376 | 20240325 | 131400 | 111479165500 | 40800 | 40850 | 40850 | 40700 | 3594 |
| 377 | 20240325 | 131300 | 111332462300 | 40850 | 40700 | 40900 | 40700 | 7497 |
| 378 | 20240325 | 131200 | 111026538500 | 40700 | 40750 | 40750 | 40600 | 2988 |
| 379 | 20240325 | 131100 | 110904940150 | 40750 | 40900 | 40900 | 40700 | 4489 |
| 380 | 20240325 | 131000 | 110721720600 | 40850 | 40800 | 40900 | 40800 | 9882 |
| 381 | 20240325 | 130900 | 110318053200 | 40750 | 40600 | 40800 | 40600 | 4514 |
| 382 | 20240325 | 130800 | 110134476500 | 40600 | 40450 | 40600 | 40450 | 4199 |
| 383 | 20240325 | 130700 | 109964447100 | 40450 | 40400 | 40500 | 40400 | 4434 |
| 384 | 20240325 | 130600 | 109785159100 | 40450 | 40400 | 40500 | 40400 | 1308 |
| 385 | 20240325 | 130500 | 109732237650 | 40450 | 40450 | 40500 | 40450 | 2402 |
| 386 | 20240325 | 130400 | 109635057100 | 40500 | 40500 | 40500 | 40450 | 1260 |
| 387 | 20240325 | 130300 | 109584042800 | 40500 | 40500 | 40500 | 40450 | 1268 |
| 388 | 20240325 | 130200 | 109532698750 | 40500 | 40550 | 40550 | 40450 | 716 |
| 389 | 20240325 | 130100 | 109503703200 | 40550 | 40500 | 40550 | 40450 | 1952 |
| 390 | 20240325 | 130000 | 109424626350 | 40550 | 40350 | 40550 | 40300 | 8616 |
| 391 | 20240325 | 125900 | 109076515500 | 40350 | 40350 | 40400 | 40350 | 2559 |
| 392 | 20240325 | 125800 | 108973253500 | 40350 | 40400 | 40400 | 40350 | 1623 |
| 393 | 20240325 | 125700 | 108907750000 | 40400 | 40400 | 40450 | 40350 | 1679 |
| 394 | 20240325 | 125600 | 108839921650 | 40400 | 40400 | 40450 | 40400 | 2459 |
| 395 | 20240325 | 125500 | 108740562600 | 40450 | 40450 | 40450 | 40400 | 2014 |
| 396 | 20240325 | 125400 | 108659169150 | 40400 | 40400 | 40450 | 40400 | 2721 |
| 397 | 20240325 | 125300 | 108549224350 | 40450 | 40450 | 40450 | 40400 | 4115 |
| 398 | 20240325 | 125200 | 108382949850 | 40450 | 40550 | 40600 | 40400 | 8144 |
| 399 | 20240325 | 125100 | 108053188400 | 40550 | 40600 | 40600 | 40550 | 2495 |
| 400 | 20240325 | 125000 | 107952004750 | 40550 | 40600 | 40650 | 40550 | 2181 |
| 401 | 20240325 | 124900 | 107863526850 | 40650 | 40600 | 40650 | 40550 | 2321 |
| 402 | 20240325 | 124800 | 107769284050 | 40600 | 40600 | 40650 | 40550 | 2422 |
| 403 | 20240325 | 124700 | 107670938900 | 40550 | 40650 | 40650 | 40550 | 4995 |
| 404 | 20240325 | 124600 | 107468085100 | 40650 | 40650 | 40700 | 40600 | 2527 |
| 405 | 20240325 | 124500 | 107365379900 | 40650 | 40650 | 40700 | 40650 | 2594 |
| 406 | 20240325 | 124400 | 107259879900 | 40700 | 40650 | 40700 | 40600 | 4226 |
| 407 | 20240325 | 124300 | 107088113000 | 40600 | 40750 | 40750 | 40600 | 4452 |
| 408 | 20240325 | 124200 | 106906973650 | 40750 | 40750 | 40800 | 40650 | 7442 |
| 409 | 20240325 | 124100 | 106603849400 | 40750 | 40800 | 40800 | 40700 | 5110 |
| 410 | 20240325 | 124000 | 106395647500 | 40800 | 40750 | 40850 | 40750 | 8815 |
| 411 | 20240325 | 123900 | 106036004850 | 40800 | 40950 | 41000 | 40600 | 10142 |
| 412 | 20240325 | 123800 | 105621952350 | 40950 | 41200 | 41250 | 40850 | 27247 |
| 413 | 20240325 | 123700 | 104501755000 | 41200 | 40850 | 41200 | 40800 | 63103 |
| 414 | 20240325 | 123600 | 101913666150 | 40800 | 40700 | 40800 | 40700 | 12681 |
| 415 | 20240325 | 123500 | 101397107850 | 40700 | 40550 | 40700 | 40550 | 11436 |
| 416 | 20240325 | 123400 | 100932203550 | 40550 | 40450 | 40600 | 40400 | 13477 |
| 417 | 20240325 | 123300 | 100386604350 | 40450 | 40450 | 40450 | 40400 | 1544 |
| 418 | 20240325 | 123200 | 100324150050 | 40400 | 40450 | 40450 | 40350 | 1726 |
| 419 | 20240325 | 123100 | 100254401300 | 40400 | 40350 | 40450 | 40300 | 6796 |
| 420 | 20240325 | 123000 | 99979977000 | 40350 | 40350 | 40400 | 40300 | 1721 |
| 421 | 20240325 | 122900 | 99910547300 | 40300 | 40300 | 40350 | 40300 | 584 |
| 422 | 20240325 | 122800 | 99887007550 | 40350 | 40350 | 40350 | 40300 | 1507 |
| 423 | 20240325 | 122700 | 99826213100 | 40350 | 40350 | 40350 | 40300 | 951 |
| 424 | 20240325 | 122600 | 99787884350 | 40350 | 40350 | 40350 | 40300 | 4269 |
| 425 | 20240325 | 122500 | 99615705000 | 40350 | 40300 | 40350 | 40300 | 1809 |
| 426 | 20240325 | 122400 | 99542781500 | 40300 | 40350 | 40350 | 40300 | 2523 |
| 427 | 20240325 | 122300 | 99440981950 | 40350 | 40300 | 40350 | 40300 | 4238 |
| 428 | 20240325 | 122200 | 99270044600 | 40300 | 40250 | 40300 | 40250 | 5305 |
| 429 | 20240325 | 122100 | 99056304150 | 40200 | 40250 | 40250 | 40200 | 1301 |
| 430 | 20240325 | 122000 | 99003964600 | 40200 | 40250 | 40250 | 40200 | 833 |
| 431 | 20240325 | 121900 | 98970447600 | 40250 | 40250 | 40300 | 40250 | 1263 |
| 432 | 20240325 | 121800 | 98919610800 | 40250 | 40250 | 40300 | 40200 | 1547 |
| 433 | 20240325 | 121700 | 98857375100 | 40250 | 40250 | 40300 | 40250 | 1936 |
| 434 | 20240325 | 121600 | 98779450850 | 40250 | 40250 | 40250 | 40200 | 1933 |
| 435 | 20240325 | 121500 | 98701727650 | 40250 | 40200 | 40300 | 40200 | 2003 |
| 436 | 20240325 | 121400 | 98621141400 | 40200 | 40200 | 40300 | 40200 | 5862 |
| 437 | 20240325 | 121300 | 98385118800 | 40200 | 40200 | 40250 | 40200 | 1627 |
| 438 | 20240325 | 121200 | 98319697200 | 40250 | 40200 | 40250 | 40200 | 2486 |
| 439 | 20240325 | 121100 | 98219693350 | 40250 | 40250 | 40300 | 40200 | 2096 |
| 440 | 20240325 | 121000 | 98135356550 | 40250 | 40250 | 40300 | 40250 | 2617 |
| 441 | 20240325 | 120900 | 98029985400 | 40300 | 40300 | 40300 | 40250 | 1363 |
| 442 | 20240325 | 120800 | 97975062350 | 40300 | 40300 | 40300 | 40300 | 299 |
| 443 | 20240325 | 120700 | 97963012650 | 40300 | 40300 | 40300 | 40250 | 2840 |
| 444 | 20240325 | 120600 | 97848672400 | 40300 | 40300 | 40300 | 40250 | 1139 |
| 445 | 20240325 | 120500 | 97802773200 | 40300 | 40250 | 40350 | 40200 | 1858 |
| 446 | 20240325 | 120400 | 97727933550 | 40250 | 40150 | 40300 | 40150 | 8435 |
| 447 | 20240325 | 120300 | 97388502500 | 40150 | 40200 | 40200 | 40150 | 1915 |
| 448 | 20240325 | 120200 | 97311596800 | 40200 | 40200 | 40200 | 40150 | 2251 |
| 449 | 20240325 | 120100 | 97221113650 | 40200 | 40150 | 40200 | 40150 | 511 |
| 450 | 20240325 | 120000 | 97200581800 | 40150 | 40200 | 40200 | 40150 | 1545 |
| 451 | 20240325 | 115900 | 97138482450 | 40200 | 40150 | 40200 | 40150 | 391 |
| 452 | 20240325 | 115800 | 97122777950 | 40150 | 40100 | 40150 | 40100 | 3131 |
| 453 | 20240325 | 115700 | 96997133200 | 40150 | 40150 | 40150 | 40100 | 2980 |
| 454 | 20240325 | 115600 | 96877499650 | 40150 | 40150 | 40150 | 40100 | 1679 |
| 455 | 20240325 | 115500 | 96810117300 | 40150 | 40100 | 40150 | 40100 | 695 |
| 456 | 20240325 | 115400 | 96782228100 | 40100 | 40100 | 40150 | 40100 | 5551 |
| 457 | 20240325 | 115300 | 96559617700 | 40100 | 40100 | 40100 | 40050 | 478 |
| 458 | 20240325 | 115200 | 96540467600 | 40100 | 40050 | 40100 | 40050 | 1719 |
| 459 | 20240325 | 115100 | 96471605900 | 40100 | 40100 | 40100 | 40050 | 833 |
| 460 | 20240325 | 115000 | 96438234500 | 40100 | 40100 | 40100 | 40000 | 1607 |
| 461 | 20240325 | 114900 | 96373873300 | 40100 | 40150 | 40150 | 40050 | 834 |
| 462 | 20240325 | 114800 | 96340424950 | 40000 | 39950 | 40100 | 39950 | 6157 |
| 463 | 20240325 | 114700 | 96093889000 | 39950 | 39950 | 40000 | 39950 | 494 |
| 464 | 20240325 | 114600 | 96074144000 | 39950 | 40000 | 40000 | 39950 | 1900 |
| 465 | 20240325 | 114500 | 95998220200 | 40000 | 40000 | 40050 | 40000 | 717 |
| 466 | 20240325 | 114400 | 95969539900 | 40000 | 40000 | 40050 | 39950 | 2671 |
| 467 | 20240325 | 114300 | 95862701750 | 39950 | 39950 | 39950 | 39900 | 1496 |
| 468 | 20240325 | 114200 | 95802937800 | 39950 | 40000 | 40000 | 39900 | 2107 |
| 469 | 20240325 | 114100 | 95718833000 | 39950 | 39950 | 40000 | 39900 | 843 |
| 470 | 20240325 | 114000 | 95685155450 | 39900 | 39900 | 39950 | 39900 | 2307 |
| 471 | 20240325 | 113900 | 95593068050 | 39900 | 39900 | 39950 | 39900 | 4380 |
| 472 | 20240325 | 113800 | 95418294350 | 39950 | 39950 | 40000 | 39900 | 5117 |
| 473 | 20240325 | 113700 | 95213865650 | 40000 | 40000 | 40050 | 39950 | 8105 |
| 474 | 20240325 | 113600 | 94889670100 | 40000 | 40050 | 40100 | 40000 | 504 |
| 475 | 20240325 | 113500 | 94869498600 | 40050 | 40000 | 40050 | 40000 | 1227 |
| 476 | 20240325 | 113400 | 94820365300 | 40050 | 40050 | 40050 | 40000 | 1884 |
| 477 | 20240325 | 113300 | 94744977700 | 40050 | 40050 | 40050 | 40000 | 4593 |
| 478 | 20240325 | 113200 | 94561123300 | 40050 | 40050 | 40050 | 40000 | 539 |
| 479 | 20240325 | 113100 | 94539541850 | 40050 | 40050 | 40100 | 40050 | 1877 |
| 480 | 20240325 | 113000 | 94464367750 | 40050 | 40050 | 40100 | 40000 | 1238 |
| 481 | 20240325 | 112900 | 94414775650 | 40050 | 40050 | 40100 | 40000 | 1724 |
| 482 | 20240325 | 112800 | 94345710700 | 40050 | 40050 | 40050 | 40000 | 1860 |
| 483 | 20240325 | 112700 | 94271222950 | 40050 | 40050 | 40050 | 40000 | 737 |
| 484 | 20240325 | 112600 | 94241723150 | 40050 | 40100 | 40100 | 40050 | 1918 |
| 485 | 20240325 | 112500 | 94164905700 | 40100 | 40100 | 40100 | 40050 | 562 |
| 486 | 20240325 | 112400 | 94142380000 | 40100 | 40000 | 40100 | 40000 | 4170 |
| 487 | 20240325 | 112300 | 93975514300 | 40000 | 40050 | 40050 | 40000 | 2640 |
| 488 | 20240325 | 112200 | 93869906300 | 40050 | 40050 | 40050 | 40000 | 707 |
| 489 | 20240325 | 112100 | 93841616050 | 40050 | 40000 | 40050 | 40000 | 3366 |
| 490 | 20240325 | 112000 | 93706959950 | 40000 | 40050 | 40050 | 40000 | 1265 |
| 491 | 20240325 | 111900 | 93656332550 | 40000 | 40150 | 40150 | 40000 | 2638 |
| 492 | 20240325 | 111800 | 93550605000 | 40150 | 40150 | 40200 | 40100 | 2618 |
| 493 | 20240325 | 111700 | 93445544350 | 40150 | 40200 | 40250 | 40150 | 5617 |
| 494 | 20240325 | 111600 | 93219762400 | 40200 | 40000 | 40200 | 40000 | 12897 |
| 495 | 20240325 | 111500 | 92702852600 | 40000 | 39950 | 40000 | 39900 | 1616 |
| 496 | 20240325 | 111400 | 92638268600 | 39950 | 40000 | 40000 | 39950 | 6689 |
| 497 | 20240325 | 111300 | 92371000200 | 39950 | 40000 | 40000 | 39950 | 464 |
| 498 | 20240325 | 111200 | 92352462650 | 39950 | 40000 | 40050 | 39950 | 3561 |
| 499 | 20240325 | 111100 | 92210131350 | 40000 | 40050 | 40050 | 40000 | 3821 |
| 500 | 20240325 | 111000 | 92057283300 | 40000 | 40050 | 40050 | 40000 | 1123 |
| 501 | 20240325 | 110900 | 92012335800 | 40000 | 40000 | 40050 | 40000 | 1551 |
| 502 | 20240325 | 110800 | 91950272150 | 40050 | 40000 | 40050 | 40000 | 3470 |
| 503 | 20240325 | 110700 | 91811393250 | 40000 | 40000 | 40050 | 39950 | 9438 |
| 504 | 20240325 | 110600 | 91433927800 | 40000 | 39950 | 40000 | 39950 | 1562 |
| 505 | 20240325 | 110500 | 91371463800 | 40000 | 39950 | 40000 | 39950 | 1799 |
| 506 | 20240325 | 110400 | 91299574700 | 40000 | 39950 | 40000 | 39950 | 5117 |
| 507 | 20240325 | 110300 | 91095094700 | 39950 | 39950 | 39950 | 39900 | 1936 |
| 508 | 20240325 | 110200 | 91017819350 | 39950 | 39950 | 39950 | 39900 | 1513 |
| 509 | 20240325 | 110100 | 90957377600 | 40000 | 39850 | 40000 | 39850 | 4719 |
| 510 | 20240325 | 110000 | 90768928900 | 39850 | 39850 | 39850 | 39800 | 1366 |
| 511 | 20240325 | 105900 | 90714497200 | 39850 | 39900 | 39900 | 39800 | 2880 |
| 512 | 20240325 | 105800 | 90599779450 | 39900 | 39850 | 39900 | 39850 | 1902 |
| 513 | 20240325 | 105700 | 90523915700 | 39850 | 39900 | 39900 | 39850 | 1470 |
| 514 | 20240325 | 105600 | 90465334700 | 39900 | 39900 | 39900 | 39850 | 1979 |
| 515 | 20240325 | 105500 | 90386408350 | 39850 | 39900 | 39900 | 39850 | 1565 |
| 516 | 20240325 | 105400 | 90323999800 | 39900 | 39900 | 39950 | 39850 | 1870 |
| 517 | 20240325 | 105300 | 90249390000 | 39900 | 39950 | 39950 | 39900 | 551 |
| 518 | 20240325 | 105200 | 90227402550 | 39950 | 39900 | 39950 | 39850 | 4331 |
| 519 | 20240325 | 105100 | 90054504450 | 39850 | 39800 | 39900 | 39800 | 1030 |
| 520 | 20240325 | 105000 | 90013455100 | 39900 | 39850 | 39950 | 39750 | 9723 |
| 521 | 20240325 | 104900 | 89626077600 | 39850 | 39950 | 39950 | 39850 | 3621 |
| 522 | 20240325 | 104800 | 89481689550 | 39950 | 39950 | 40000 | 39900 | 3420 |
| 523 | 20240325 | 104700 | 89345159250 | 39950 | 39950 | 40000 | 39900 | 2968 |
| 524 | 20240325 | 104600 | 89226538550 | 39950 | 40050 | 40050 | 39900 | 8786 |
| 525 | 20240325 | 104500 | 88875344400 | 40050 | 40000 | 40050 | 40000 | 2396 |
| 526 | 20240325 | 104400 | 88779432950 | 40050 | 40050 | 40100 | 40000 | 4141 |
| 527 | 20240325 | 104300 | 88613482500 | 40050 | 40100 | 40100 | 40050 | 5480 |
| 528 | 20240325 | 104200 | 88393962300 | 40100 | 40000 | 40100 | 40000 | 3686 |
| 529 | 20240325 | 104100 | 88246366700 | 40000 | 40100 | 40100 | 40000 | 3338 |
| 530 | 20240325 | 104000 | 88112685450 | 40100 | 40100 | 40100 | 40000 | 5008 |
| 531 | 20240325 | 103900 | 87912034600 | 40150 | 39950 | 40150 | 39950 | 10937 |
| 532 | 20240325 | 103800 | 87473652650 | 39950 | 39900 | 40000 | 39900 | 2615 |
| 533 | 20240325 | 103700 | 87369234200 | 39900 | 39900 | 39950 | 39850 | 5874 |
| 534 | 20240325 | 103600 | 87134859400 | 39900 | 39700 | 39950 | 39700 | 10374 |
| 535 | 20240325 | 103500 | 86721261450 | 39700 | 39600 | 39750 | 39550 | 4513 |
| 536 | 20240325 | 103400 | 86542396850 | 39550 | 39400 | 39600 | 39250 | 20784 |
| 537 | 20240325 | 103300 | 85724041800 | 39400 | 39500 | 39500 | 39400 | 7044 |
| 538 | 20240325 | 103200 | 85446415350 | 39450 | 39550 | 39550 | 39400 | 9443 |
| 539 | 20240325 | 103100 | 85073526250 | 39550 | 39550 | 39600 | 39500 | 8248 |
| 540 | 20240325 | 103000 | 84747251450 | 39550 | 39650 | 39700 | 39550 | 9431 |
| 541 | 20240325 | 102900 | 84373868550 | 39650 | 39750 | 39750 | 39650 | 8536 |
| 542 | 20240325 | 102800 | 84035039150 | 39750 | 39800 | 39850 | 39700 | 5997 |
| 543 | 20240325 | 102700 | 83796573750 | 39800 | 39800 | 39900 | 39750 | 8202 |
| 544 | 20240325 | 102600 | 83470052400 | 39800 | 39900 | 39950 | 39750 | 9306 |
| 545 | 20240325 | 102500 | 83099108800 | 39850 | 39600 | 39950 | 39600 | 10023 |
| 546 | 20240325 | 102400 | 82700723450 | 39650 | 39650 | 39750 | 39600 | 12715 |
| 547 | 20240325 | 102300 | 82196388850 | 39650 | 39350 | 39650 | 39150 | 31884 |
| 548 | 20240325 | 102200 | 80943495650 | 39350 | 39800 | 39850 | 39350 | 52404 |
| 549 | 20240325 | 102100 | 78865706100 | 39800 | 39950 | 40000 | 39800 | 12163 |
| 550 | 20240325 | 102000 | 78380315250 | 39950 | 39950 | 40000 | 39750 | 17882 |
| 551 | 20240325 | 101900 | 77667524400 | 39950 | 40050 | 40050 | 39750 | 34785 |
| 552 | 20240325 | 101800 | 76279209100 | 40000 | 40100 | 40150 | 40000 | 20212 |
| 553 | 20240325 | 101700 | 75469844250 | 40150 | 40200 | 40350 | 40100 | 10960 |
| 554 | 20240325 | 101600 | 75029563000 | 40300 | 40150 | 40350 | 40150 | 6324 |
| 555 | 20240325 | 101500 | 74775432100 | 40150 | 40450 | 40450 | 40100 | 16658 |
| 556 | 20240325 | 101400 | 74104016150 | 40450 | 40450 | 40500 | 40400 | 8227 |
| 557 | 20240325 | 101300 | 73771349300 | 40450 | 40450 | 40500 | 40400 | 12321 |
| 558 | 20240325 | 101200 | 73273056550 | 40450 | 40450 | 40500 | 40400 | 6001 |
| 559 | 20240325 | 101100 | 73030310300 | 40450 | 40400 | 40450 | 40350 | 8022 |
| 560 | 20240325 | 101000 | 72706192850 | 40400 | 40400 | 40400 | 40350 | 2176 |
| 561 | 20240325 | 100900 | 72618312550 | 40400 | 40300 | 40400 | 40250 | 9068 |
| 562 | 20240325 | 100800 | 72252692750 | 40300 | 40350 | 40350 | 40200 | 8272 |
| 563 | 20240325 | 100700 | 71919327450 | 40350 | 40350 | 40400 | 40350 | 3490 |
| 564 | 20240325 | 100600 | 71778445900 | 40350 | 40200 | 40400 | 40150 | 12707 |
| 565 | 20240325 | 100500 | 71266400450 | 40200 | 40150 | 40250 | 40100 | 5518 |
| 566 | 20240325 | 100400 | 71044746550 | 40200 | 40150 | 40200 | 40150 | 967 |
| 567 | 20240325 | 100300 | 71005894600 | 40150 | 40250 | 40300 | 40100 | 6543 |
| 568 | 20240325 | 100200 | 70743004800 | 40250 | 40300 | 40300 | 40200 | 3189 |
| 569 | 20240325 | 100100 | 70614702250 | 40300 | 40150 | 40350 | 40100 | 14271 |
| 570 | 20240325 | 100000 | 70040313350 | 40150 | 40150 | 40200 | 40100 | 3900 |
| 571 | 20240325 | 095900 | 69883734800 | 40150 | 40200 | 40250 | 40150 | 5529 |
| 572 | 20240325 | 095800 | 69661601050 | 40200 | 40250 | 40300 | 40150 | 4922 |
| 573 | 20240325 | 095700 | 69463621650 | 40250 | 40200 | 40300 | 40200 | 3991 |
| 574 | 20240325 | 095600 | 69303068250 | 40250 | 40150 | 40250 | 40100 | 5188 |
| 575 | 20240325 | 095500 | 69094481100 | 40200 | 40000 | 40200 | 39900 | 17333 |
| 576 | 20240325 | 095400 | 68400565450 | 39900 | 40050 | 40050 | 39900 | 22978 |
| 577 | 20240325 | 095300 | 67482312250 | 40050 | 40050 | 40100 | 40000 | 17163 |
| 578 | 20240325 | 095200 | 66794410750 | 40000 | 40000 | 40100 | 39950 | 8352 |
| 579 | 20240325 | 095100 | 66460116950 | 40000 | 39950 | 40050 | 39900 | 22511 |
| 580 | 20240325 | 095000 | 65560508600 | 39950 | 40300 | 40300 | 39900 | 97669 |
| 581 | 20240325 | 094900 | 61643260250 | 40350 | 40400 | 40450 | 40300 | 7018 |
| 582 | 20240325 | 094800 | 61359907600 | 40400 | 40400 | 40450 | 40350 | 6042 |
| 583 | 20240325 | 094700 | 61115797800 | 40400 | 40300 | 40400 | 40300 | 5114 |
| 584 | 20240325 | 094600 | 60909468200 | 40300 | 40300 | 40350 | 40250 | 5532 |
| 585 | 20240325 | 094500 | 60686615000 | 40300 | 40550 | 40550 | 40250 | 17897 |
| 586 | 20240325 | 094400 | 59965400400 | 40500 | 40650 | 40650 | 40400 | 17698 |
| 587 | 20240325 | 094300 | 59248238600 | 40650 | 40500 | 40650 | 40450 | 14671 |
| 588 | 20240325 | 094200 | 58653126000 | 40500 | 40500 | 40550 | 40450 | 8278 |
| 589 | 20240325 | 094100 | 58317847400 | 40500 | 40250 | 40550 | 40250 | 12680 |
| 590 | 20240325 | 094000 | 57806059150 | 40300 | 40250 | 40300 | 40250 | 12861 |
| 591 | 20240325 | 093900 | 57288279250 | 40300 | 40400 | 40450 | 40250 | 16021 |
| 592 | 20240325 | 093800 | 56642353350 | 40400 | 40400 | 40450 | 40300 | 15851 |
| 593 | 20240325 | 093700 | 56002207200 | 40400 | 40500 | 40500 | 40350 | 16981 |
| 594 | 20240325 | 093600 | 55315644200 | 40500 | 40600 | 40600 | 40450 | 21666 |
| 595 | 20240325 | 093500 | 54438030750 | 40600 | 40600 | 40600 | 40500 | 11012 |
| 596 | 20240325 | 093400 | 53991333800 | 40600 | 40550 | 40650 | 40450 | 21750 |
| 597 | 20240325 | 093300 | 53109354050 | 40600 | 40500 | 40600 | 40400 | 17820 |
| 598 | 20240325 | 093200 | 52387436650 | 40500 | 40450 | 40500 | 40200 | 21616 |
| 599 | 20240325 | 093100 | 51515298900 | 40450 | 40400 | 40500 | 40350 | 7525 |
| 600 | 20240325 | 093000 | 51210911100 | 40450 | 40600 | 40650 | 40350 | 13032 |
| 601 | 20240325 | 092900 | 50683268600 | 40600 | 40350 | 40650 | 40200 | 19930 |
| 602 | 20240325 | 092800 | 49875660350 | 40300 | 40200 | 40300 | 40150 | 13728 |
| 603 | 20240325 | 092700 | 49324037800 | 40200 | 40350 | 40400 | 40150 | 29789 |
| 604 | 20240325 | 092600 | 48125624800 | 40350 | 40600 | 40650 | 40300 | 25154 |
| 605 | 20240325 | 092500 | 47108985750 | 40500 | 40650 | 40750 | 40500 | 21752 |
| 606 | 20240325 | 092400 | 46225120950 | 40700 | 40400 | 40700 | 40350 | 14107 |
| 607 | 20240325 | 092300 | 45653762950 | 40450 | 40350 | 40500 | 40250 | 20591 |
| 608 | 20240325 | 092200 | 44823001850 | 40350 | 40350 | 40550 | 40250 | 21637 |
| 609 | 20240325 | 092100 | 43948295050 | 40350 | 40250 | 40450 | 40150 | 27932 |
| 610 | 20240325 | 092000 | 42822274200 | 40250 | 40050 | 40500 | 39950 | 32436 |
| 611 | 20240325 | 091900 | 41520566150 | 40000 | 40200 | 40500 | 39950 | 54261 |
| 612 | 20240325 | 091800 | 39344654150 | 40600 | 40800 | 40900 | 40100 | 96438 |
| 613 | 20240325 | 091700 | 35443863150 | 40800 | 41050 | 41150 | 40800 | 25759 |
| 614 | 20240325 | 091600 | 34389474100 | 41000 | 41200 | 41200 | 41000 | 21413 |
| 615 | 20240325 | 091500 | 33509412350 | 41200 | 41450 | 41600 | 41000 | 36696 |
| 616 | 20240325 | 091400 | 31990910000 | 41450 | 40900 | 41500 | 40900 | 55739 |
| 617 | 20240325 | 091300 | 29692115600 | 41000 | 41050 | 41100 | 40800 | 50835 |
| 618 | 20240325 | 091200 | 27607915800 | 41100 | 41100 | 41150 | 40900 | 27353 |
| 619 | 20240325 | 091100 | 26485627900 | 41100 | 40900 | 41200 | 40850 | 34916 |
| 620 | 20240325 | 091000 | 25051023200 | 40900 | 40550 | 41000 | 40500 | 21757 |
| 621 | 20240325 | 090900 | 24164827050 | 40650 | 40900 | 40900 | 40350 | 71279 |
| 622 | 20240325 | 090800 | 21273865500 | 40900 | 40600 | 40900 | 40600 | 46260 |
| 623 | 20240325 | 090700 | 19392610650 | 40700 | 40700 | 41050 | 40600 | 56072 |
| 624 | 20240325 | 090600 | 17106529850 | 40700 | 41100 | 41150 | 40700 | 40861 |
| 625 | 20240325 | 090500 | 15436831100 | 41100 | 41250 | 41350 | 40850 | 32334 |
| 626 | 20240325 | 090400 | 14109407500 | 41300 | 40800 | 41300 | 40750 | 28954 |
| 627 | 20240325 | 090300 | 12923251650 | 40800 | 41250 | 41400 | 40800 | 59386 |
| 628 | 20240325 | 090200 | 10486033800 | 41350 | 40650 | 41750 | 40550 | 54356 |
| 629 | 20240325 | 090100 | 8240635050 | 40600 | 41300 | 41400 | 40600 | 67066 |
| 630 | 20240325 | 090000 | 5489632950 | 41300 | 41700 | 41900 | 41200 | 131969 |