34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 192800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 3 | 20240320 | 192700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240320 | 192600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240320 | 192500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240320 | 192400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240320 | 192300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240320 | 192200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240320 | 192100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240320 | 192000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240320 | 191900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240320 | 191800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240320 | 191700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240320 | 191600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240320 | 191500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240320 | 191400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240320 | 191300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240320 | 191200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240320 | 191100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240320 | 191000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240320 | 190900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240320 | 190800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240320 | 190700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240320 | 190600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240320 | 190500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240320 | 190400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240320 | 190300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240320 | 190200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240320 | 190100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240320 | 190000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240320 | 185900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240320 | 185800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 33 | 20240320 | 185700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240320 | 185600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240320 | 185500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240320 | 185400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240320 | 185300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240320 | 185200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240320 | 185100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240320 | 185000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240320 | 184900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240320 | 184800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240320 | 184700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240320 | 184600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240320 | 184500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240320 | 184400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240320 | 184300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240320 | 184200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240320 | 184100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240320 | 184000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240320 | 183900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240320 | 183800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240320 | 183700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240320 | 183600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240320 | 183500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240320 | 183400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240320 | 183300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240320 | 183200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240320 | 183100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240320 | 183000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240320 | 182900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240320 | 182800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 63 | 20240320 | 182700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240320 | 182600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240320 | 182500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240320 | 182400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240320 | 182300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240320 | 182200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240320 | 182100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240320 | 182000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240320 | 181900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240320 | 181800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240320 | 181700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240320 | 181600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240320 | 181500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240320 | 181400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240320 | 181300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240320 | 181200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240320 | 181100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240320 | 181000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240320 | 180900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240320 | 180800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240320 | 180700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240320 | 180600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240320 | 180500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240320 | 180400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240320 | 180300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240320 | 180200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240320 | 180100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240320 | 180000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240320 | 175900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240320 | 175800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 93 | 20240320 | 175700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240320 | 175600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240320 | 175500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240320 | 175400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240320 | 175300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240320 | 175200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240320 | 175100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240320 | 175000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240320 | 174900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240320 | 174800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240320 | 174700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240320 | 174600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240320 | 174500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240320 | 174400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240320 | 174300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240320 | 174200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240320 | 174100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240320 | 174000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240320 | 173900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240320 | 173800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240320 | 173700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240320 | 173600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240320 | 173500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240320 | 173400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240320 | 173300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240320 | 173200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240320 | 173100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240320 | 173000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240320 | 172900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240320 | 172800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 123 | 20240320 | 172700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240320 | 172600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240320 | 172500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240320 | 172400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240320 | 172300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240320 | 172200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240320 | 172100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240320 | 172000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240320 | 171900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240320 | 171800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240320 | 171700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240320 | 171600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240320 | 171500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240320 | 171400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240320 | 171300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240320 | 171200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240320 | 171100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240320 | 171000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240320 | 170900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240320 | 170800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240320 | 170700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240320 | 170600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240320 | 170500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240320 | 170400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240320 | 170300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240320 | 170200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240320 | 170100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240320 | 170000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240320 | 165900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240320 | 165800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 153 | 20240320 | 165700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240320 | 165600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240320 | 165500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240320 | 165400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240320 | 165300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240320 | 165200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240320 | 165100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240320 | 165000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240320 | 164900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240320 | 164800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240320 | 164700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240320 | 164600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240320 | 164500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240320 | 164400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240320 | 164300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240320 | 164200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240320 | 164100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240320 | 164000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240320 | 163900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240320 | 163800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240320 | 163700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240320 | 163600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240320 | 163500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240320 | 163400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240320 | 163300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240320 | 163200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240320 | 163100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240320 | 163000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240320 | 162900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240320 | 162800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 183 | 20240320 | 162700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240320 | 162600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240320 | 162500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240320 | 162400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240320 | 162300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240320 | 162200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240320 | 162100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240320 | 162000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240320 | 161900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240320 | 161800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240320 | 161700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240320 | 161600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240320 | 161500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240320 | 161400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240320 | 161300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240320 | 161200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240320 | 161100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240320 | 161000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240320 | 160900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240320 | 160800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240320 | 160700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240320 | 160600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240320 | 160500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240320 | 160400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240320 | 160300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240320 | 160200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240320 | 160100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240320 | 160000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240320 | 155900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240320 | 155800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 213 | 20240320 | 155700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240320 | 155600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240320 | 155500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240320 | 155400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240320 | 155300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240320 | 155200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240320 | 155100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240320 | 155000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240320 | 154900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240320 | 154800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240320 | 154700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240320 | 154600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240320 | 154500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240320 | 154400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240320 | 154300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240320 | 154200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240320 | 154100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240320 | 154000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240320 | 153900 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240320 | 153800 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240320 | 153700 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240320 | 153600 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20240320 | 153500 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20240320 | 153400 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20240320 | 153300 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20240320 | 153200 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240320 | 153100 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20240320 | 153000 | 30440582150 | 32350 | 32350 | 32350 | 32350 | 8553 |
| 241 | 20240320 | 152900 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20240320 | 152800 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 243 | 20240320 | 152700 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20240320 | 152600 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20240320 | 152500 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20240320 | 152400 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20240320 | 152300 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20240320 | 152200 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20240320 | 152100 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20240320 | 152000 | 30163892600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20240320 | 151900 | 30163892600 | 32200 | 32300 | 32400 | 32200 | 4602 |
| 252 | 20240320 | 151800 | 30015253400 | 32350 | 32250 | 32350 | 32250 | 5499 |
| 253 | 20240320 | 151700 | 29837729450 | 32250 | 32250 | 32250 | 32200 | 3383 |
| 254 | 20240320 | 151600 | 29728763800 | 32250 | 32250 | 32250 | 32200 | 2071 |
| 255 | 20240320 | 151500 | 29662056100 | 32250 | 32200 | 32250 | 32200 | 1184 |
| 256 | 20240320 | 151400 | 29623917100 | 32200 | 32250 | 32250 | 32200 | 466 |
| 257 | 20240320 | 151300 | 29608895150 | 32200 | 32200 | 32200 | 32150 | 744 |
| 258 | 20240320 | 151200 | 29584938950 | 32200 | 32200 | 32250 | 32150 | 2118 |
| 259 | 20240320 | 151100 | 29516750000 | 32250 | 32150 | 32250 | 32150 | 858 |
| 260 | 20240320 | 151000 | 29489119800 | 32150 | 32150 | 32250 | 32100 | 8847 |
| 261 | 20240320 | 150900 | 29204028500 | 32100 | 32150 | 32150 | 32100 | 1524 |
| 262 | 20240320 | 150800 | 29155037750 | 32100 | 32150 | 32150 | 32100 | 374 |
| 263 | 20240320 | 150700 | 29143029850 | 32100 | 32100 | 32150 | 32100 | 4325 |
| 264 | 20240320 | 150600 | 29004195900 | 32100 | 32150 | 32150 | 32100 | 4669 |
| 265 | 20240320 | 150500 | 28854101150 | 32150 | 32150 | 32200 | 32150 | 340 |
| 266 | 20240320 | 150400 | 28843168550 | 32150 | 32150 | 32200 | 32150 | 603 |
| 267 | 20240320 | 150300 | 28823771650 | 32150 | 32200 | 32200 | 32150 | 3804 |
| 268 | 20240320 | 150200 | 28701472650 | 32150 | 32200 | 32200 | 32150 | 3740 |
| 269 | 20240320 | 150100 | 28581070150 | 32200 | 32150 | 32200 | 32150 | 638 |
| 270 | 20240320 | 150000 | 28560531200 | 32200 | 32200 | 32200 | 32150 | 1657 |
| 271 | 20240320 | 145900 | 28507239650 | 32150 | 32150 | 32150 | 32150 | 175 |
| 272 | 20240320 | 145800 | 28501613400 | 32150 | 32200 | 32200 | 32150 | 1050 |
| 273 | 20240320 | 145700 | 28467804250 | 32150 | 32150 | 32200 | 32150 | 191 |
| 274 | 20240320 | 145600 | 28461659900 | 32150 | 32250 | 32250 | 32150 | 858 |
| 275 | 20240320 | 145500 | 28434030350 | 32200 | 32200 | 32250 | 32200 | 421 |
| 276 | 20240320 | 145400 | 28420474100 | 32200 | 32200 | 32250 | 32150 | 1468 |
| 277 | 20240320 | 145300 | 28373179150 | 32150 | 32150 | 32250 | 32150 | 3374 |
| 278 | 20240320 | 145200 | 28264686550 | 32100 | 32200 | 32250 | 32100 | 3119 |
| 279 | 20240320 | 145100 | 28164262250 | 32150 | 32100 | 32200 | 32100 | 3952 |
| 280 | 20240320 | 145000 | 28037275650 | 32100 | 32100 | 32150 | 32100 | 1521 |
| 281 | 20240320 | 144900 | 27988433950 | 32150 | 32150 | 32150 | 32150 | 97 |
| 282 | 20240320 | 144800 | 27985315400 | 32100 | 32100 | 32100 | 32100 | 1316 |
| 283 | 20240320 | 144700 | 27943071800 | 32150 | 32100 | 32150 | 32100 | 323 |
| 284 | 20240320 | 144600 | 27932701800 | 32100 | 32200 | 32200 | 32100 | 3613 |
| 285 | 20240320 | 144500 | 27816572250 | 32200 | 32200 | 32250 | 32200 | 663 |
| 286 | 20240320 | 144400 | 27795223450 | 32200 | 32200 | 32200 | 32150 | 438 |
| 287 | 20240320 | 144300 | 27781137650 | 32200 | 32150 | 32200 | 32150 | 722 |
| 288 | 20240320 | 144200 | 27757895950 | 32150 | 32200 | 32200 | 32150 | 1218 |
| 289 | 20240320 | 144100 | 27718721150 | 32200 | 32150 | 32200 | 32150 | 542 |
| 290 | 20240320 | 144000 | 27701295150 | 32200 | 32150 | 32200 | 32150 | 215 |
| 291 | 20240320 | 143900 | 27694372600 | 32150 | 32150 | 32200 | 32150 | 1315 |
| 292 | 20240320 | 143800 | 27652093500 | 32200 | 32200 | 32200 | 32200 | 165 |
| 293 | 20240320 | 143700 | 27646780500 | 32200 | 32200 | 32200 | 32150 | 761 |
| 294 | 20240320 | 143600 | 27622282150 | 32150 | 32150 | 32200 | 32150 | 350 |
| 295 | 20240320 | 143500 | 27611026100 | 32150 | 32200 | 32200 | 32150 | 148 |
| 296 | 20240320 | 143400 | 27606261950 | 32200 | 32200 | 32200 | 32150 | 329 |
| 297 | 20240320 | 143300 | 27595671050 | 32150 | 32200 | 32200 | 32150 | 252 |
| 298 | 20240320 | 143200 | 27587561700 | 32200 | 32200 | 32200 | 32200 | 404 |
| 299 | 20240320 | 143100 | 27574552900 | 32200 | 32200 | 32200 | 32150 | 157 |
| 300 | 20240320 | 143000 | 27569500500 | 32150 | 32200 | 32200 | 32150 | 1551 |
| 301 | 20240320 | 142900 | 27519612800 | 32200 | 32150 | 32200 | 32150 | 273 |
| 302 | 20240320 | 142800 | 27510828700 | 32150 | 32150 | 32150 | 32150 | 578 |
| 303 | 20240320 | 142700 | 27492246000 | 32150 | 32200 | 32200 | 32150 | 2782 |
| 304 | 20240320 | 142600 | 27402741550 | 32250 | 32250 | 32250 | 32200 | 790 |
| 305 | 20240320 | 142500 | 27377265050 | 32250 | 32200 | 32250 | 32150 | 1842 |
| 306 | 20240320 | 142400 | 27317937000 | 32200 | 32250 | 32250 | 32200 | 1902 |
| 307 | 20240320 | 142300 | 27256612500 | 32300 | 32250 | 32300 | 32250 | 278 |
| 308 | 20240320 | 142200 | 27247633150 | 32300 | 32250 | 32300 | 32250 | 263 |
| 309 | 20240320 | 142100 | 27239148850 | 32250 | 32250 | 32300 | 32250 | 622 |
| 310 | 20240320 | 142000 | 27219082900 | 32200 | 32250 | 32250 | 32200 | 420 |
| 311 | 20240320 | 141900 | 27205543050 | 32250 | 32300 | 32300 | 32250 | 1487 |
| 312 | 20240320 | 141800 | 27157561650 | 32300 | 32300 | 32350 | 32300 | 744 |
| 313 | 20240320 | 141700 | 27133530300 | 32300 | 32250 | 32300 | 32250 | 492 |
| 314 | 20240320 | 141600 | 27117639250 | 32250 | 32250 | 32250 | 32250 | 594 |
| 315 | 20240320 | 141500 | 27098482750 | 32250 | 32200 | 32250 | 32200 | 833 |
| 316 | 20240320 | 141400 | 27071620300 | 32250 | 32250 | 32300 | 32200 | 1442 |
| 317 | 20240320 | 141300 | 27025156850 | 32200 | 32200 | 32300 | 32200 | 1660 |
| 318 | 20240320 | 141200 | 26971702900 | 32200 | 32200 | 32300 | 32200 | 1761 |
| 319 | 20240320 | 141100 | 26914896150 | 32200 | 32200 | 32250 | 32200 | 1330 |
| 320 | 20240320 | 141000 | 26872055900 | 32150 | 32150 | 32200 | 32150 | 307 |
| 321 | 20240320 | 140900 | 26862176600 | 32150 | 32100 | 32150 | 32100 | 276 |
| 322 | 20240320 | 140800 | 26853305950 | 32100 | 32100 | 32150 | 32100 | 503 |
| 323 | 20240320 | 140700 | 26837135500 | 32100 | 32050 | 32100 | 32050 | 527 |
| 324 | 20240320 | 140600 | 26820223800 | 32050 | 32100 | 32150 | 32050 | 581 |
| 325 | 20240320 | 140500 | 26801574250 | 32150 | 32150 | 32150 | 32050 | 1500 |
| 326 | 20240320 | 140400 | 26753457750 | 32150 | 32200 | 32200 | 32150 | 2110 |
| 327 | 20240320 | 140300 | 26685618400 | 32150 | 32200 | 32200 | 32150 | 1245 |
| 328 | 20240320 | 140200 | 26645586850 | 32200 | 32200 | 32250 | 32200 | 840 |
| 329 | 20240320 | 140100 | 26618538750 | 32250 | 32250 | 32250 | 32200 | 885 |
| 330 | 20240320 | 140000 | 26590017700 | 32150 | 32200 | 32250 | 32150 | 597 |
| 331 | 20240320 | 135900 | 26570810850 | 32200 | 32200 | 32200 | 32150 | 756 |
| 332 | 20240320 | 135800 | 26546478200 | 32200 | 32150 | 32200 | 32150 | 1150 |
| 333 | 20240320 | 135700 | 26509499550 | 32100 | 32100 | 32150 | 32050 | 3153 |
| 334 | 20240320 | 135600 | 26408331950 | 32100 | 32100 | 32100 | 32050 | 1275 |
| 335 | 20240320 | 135500 | 26367466550 | 32100 | 32050 | 32100 | 32050 | 482 |
| 336 | 20240320 | 135400 | 26352017900 | 32050 | 32050 | 32050 | 32050 | 344 |
| 337 | 20240320 | 135300 | 26340992700 | 32050 | 32100 | 32100 | 32050 | 107 |
| 338 | 20240320 | 135200 | 26337559550 | 32050 | 32050 | 32100 | 32050 | 219 |
| 339 | 20240320 | 135100 | 26330535900 | 32050 | 32050 | 32050 | 32000 | 245 |
| 340 | 20240320 | 135000 | 26322684300 | 32050 | 32100 | 32100 | 32000 | 429 |
| 341 | 20240320 | 134900 | 26308934850 | 32100 | 32100 | 32100 | 32050 | 544 |
| 342 | 20240320 | 134800 | 26291472950 | 32100 | 32050 | 32100 | 32050 | 441 |
| 343 | 20240320 | 134700 | 26277321400 | 32100 | 32000 | 32100 | 32000 | 1213 |
| 344 | 20240320 | 134600 | 26238497500 | 32000 | 32000 | 32000 | 31950 | 417 |
| 345 | 20240320 | 134500 | 26225155700 | 32000 | 32000 | 32050 | 32000 | 3949 |
| 346 | 20240320 | 134400 | 26098784000 | 32000 | 32000 | 32050 | 32000 | 585 |
| 347 | 20240320 | 134300 | 26080056550 | 32050 | 32100 | 32100 | 32050 | 955 |
| 348 | 20240320 | 134200 | 26049447200 | 32100 | 32100 | 32100 | 32050 | 1026 |
| 349 | 20240320 | 134100 | 26016559950 | 32100 | 32050 | 32100 | 32050 | 716 |
| 350 | 20240320 | 134000 | 25993584100 | 32050 | 32100 | 32100 | 32000 | 2504 |
| 351 | 20240320 | 133900 | 25913356100 | 32100 | 32100 | 32100 | 32050 | 997 |
| 352 | 20240320 | 133800 | 25881357000 | 32100 | 32050 | 32100 | 32050 | 1375 |
| 353 | 20240320 | 133700 | 25837281550 | 32100 | 32100 | 32100 | 32050 | 717 |
| 354 | 20240320 | 133600 | 25814271200 | 32050 | 32050 | 32050 | 32050 | 1603 |
| 355 | 20240320 | 133500 | 25762895050 | 32000 | 32050 | 32050 | 32000 | 610 |
| 356 | 20240320 | 133400 | 25743345950 | 32050 | 32000 | 32050 | 31950 | 909 |
| 357 | 20240320 | 133300 | 25714255350 | 32000 | 32000 | 32050 | 32000 | 1493 |
| 358 | 20240320 | 133200 | 25666474200 | 32000 | 32050 | 32100 | 32000 | 792 |
| 359 | 20240320 | 133100 | 25641076250 | 32050 | 32000 | 32050 | 31950 | 758 |
| 360 | 20240320 | 133000 | 25616826550 | 31950 | 31950 | 32000 | 31900 | 1724 |
| 361 | 20240320 | 132900 | 25561751450 | 31950 | 32000 | 32000 | 31900 | 9299 |
| 362 | 20240320 | 132800 | 25264375800 | 32000 | 32100 | 32100 | 32000 | 4356 |
| 363 | 20240320 | 132700 | 25124807150 | 32100 | 32150 | 32200 | 32100 | 4327 |
| 364 | 20240320 | 132600 | 24985873050 | 32150 | 32150 | 32200 | 32150 | 2015 |
| 365 | 20240320 | 132500 | 24921077400 | 32150 | 32200 | 32250 | 32150 | 1482 |
| 366 | 20240320 | 132400 | 24873394100 | 32250 | 32250 | 32250 | 32200 | 427 |
| 367 | 20240320 | 132300 | 24859642100 | 32250 | 32200 | 32250 | 32150 | 541 |
| 368 | 20240320 | 132200 | 24842220200 | 32200 | 32200 | 32300 | 32200 | 1496 |
| 369 | 20240320 | 132100 | 24794038300 | 32200 | 32250 | 32250 | 32200 | 115 |
| 370 | 20240320 | 132000 | 24790335100 | 32250 | 32300 | 32300 | 32200 | 1536 |
| 371 | 20240320 | 131900 | 24740805900 | 32300 | 32300 | 32300 | 32200 | 2575 |
| 372 | 20240320 | 131800 | 24657833400 | 32300 | 32300 | 32300 | 32250 | 2773 |
| 373 | 20240320 | 131700 | 24568353200 | 32300 | 32350 | 32350 | 32300 | 957 |
| 374 | 20240320 | 131600 | 24537429650 | 32350 | 32300 | 32350 | 32300 | 192 |
| 375 | 20240320 | 131500 | 24531226400 | 32350 | 32250 | 32350 | 32250 | 66 |
| 376 | 20240320 | 131400 | 24529094600 | 32250 | 32350 | 32350 | 32250 | 1866 |
| 377 | 20240320 | 131300 | 24468808850 | 32350 | 32300 | 32350 | 32300 | 1832 |
| 378 | 20240320 | 131200 | 24409598500 | 32350 | 32350 | 32350 | 32300 | 366 |
| 379 | 20240320 | 131100 | 24397758500 | 32350 | 32350 | 32350 | 32350 | 904 |
| 380 | 20240320 | 131000 | 24368514100 | 32350 | 32350 | 32400 | 32350 | 551 |
| 381 | 20240320 | 130900 | 24350688200 | 32350 | 32350 | 32350 | 32300 | 449 |
| 382 | 20240320 | 130800 | 24336170550 | 32350 | 32350 | 32400 | 32350 | 1412 |
| 383 | 20240320 | 130700 | 24290492300 | 32350 | 32350 | 32350 | 32300 | 494 |
| 384 | 20240320 | 130600 | 24274528400 | 32350 | 32350 | 32400 | 32350 | 652 |
| 385 | 20240320 | 130500 | 24253435850 | 32350 | 32400 | 32400 | 32250 | 994 |
| 386 | 20240320 | 130400 | 24221324000 | 32300 | 32250 | 32400 | 32250 | 463 |
| 387 | 20240320 | 130300 | 24206352450 | 32250 | 32350 | 32350 | 32200 | 7293 |
| 388 | 20240320 | 130200 | 23970859150 | 32350 | 32350 | 32350 | 32300 | 3646 |
| 389 | 20240320 | 130100 | 23852995650 | 32400 | 32450 | 32450 | 32400 | 407 |
| 390 | 20240320 | 130000 | 23839807350 | 32400 | 32450 | 32450 | 32350 | 2184 |
| 391 | 20240320 | 125900 | 23769092300 | 32400 | 32400 | 32500 | 32400 | 1575 |
| 392 | 20240320 | 125800 | 23718003500 | 32350 | 32300 | 32350 | 32300 | 1211 |
| 393 | 20240320 | 125700 | 23678849900 | 32300 | 32350 | 32350 | 32300 | 1325 |
| 394 | 20240320 | 125600 | 23635996150 | 32300 | 32350 | 32350 | 32300 | 1445 |
| 395 | 20240320 | 125500 | 23589255200 | 32350 | 32350 | 32400 | 32300 | 539 |
| 396 | 20240320 | 125400 | 23571820000 | 32350 | 32350 | 32400 | 32350 | 1794 |
| 397 | 20240320 | 125300 | 23513771700 | 32350 | 32350 | 32400 | 32350 | 1819 |
| 398 | 20240320 | 125200 | 23454926950 | 32350 | 32350 | 32400 | 32350 | 1681 |
| 399 | 20240320 | 125100 | 23400533700 | 32350 | 32400 | 32400 | 32300 | 965 |
| 400 | 20240320 | 125000 | 23369310250 | 32400 | 32450 | 32450 | 32300 | 3346 |
| 401 | 20240320 | 124900 | 23261064300 | 32400 | 32400 | 32500 | 32400 | 2273 |
| 402 | 20240320 | 124800 | 23187372450 | 32400 | 32400 | 32400 | 32350 | 4362 |
| 403 | 20240320 | 124700 | 23046243400 | 32400 | 32350 | 32400 | 32350 | 463 |
| 404 | 20240320 | 124600 | 23031256850 | 32400 | 32400 | 32400 | 32350 | 708 |
| 405 | 20240320 | 124500 | 23008322600 | 32400 | 32350 | 32400 | 32350 | 463 |
| 406 | 20240320 | 124400 | 22993330000 | 32350 | 32450 | 32450 | 32350 | 2265 |
| 407 | 20240320 | 124300 | 22919862150 | 32450 | 32500 | 32500 | 32400 | 2969 |
| 408 | 20240320 | 124200 | 22823590400 | 32500 | 32550 | 32550 | 32450 | 2427 |
| 409 | 20240320 | 124100 | 22744679550 | 32500 | 32450 | 32500 | 32450 | 1959 |
| 410 | 20240320 | 124000 | 22681042350 | 32450 | 32350 | 32500 | 32300 | 6242 |
| 411 | 20240320 | 123900 | 22478957800 | 32350 | 32350 | 32450 | 32300 | 4344 |
| 412 | 20240320 | 123800 | 22338385450 | 32350 | 32550 | 32600 | 32350 | 4939 |
| 413 | 20240320 | 123700 | 22178205100 | 32550 | 32600 | 32650 | 32500 | 2819 |
| 414 | 20240320 | 123600 | 22086390300 | 32600 | 32850 | 32850 | 32600 | 9165 |
| 415 | 20240320 | 123500 | 21786003250 | 32800 | 32800 | 32850 | 32750 | 16271 |
| 416 | 20240320 | 123400 | 21252227450 | 32800 | 32650 | 32800 | 32650 | 9665 |
| 417 | 20240320 | 123300 | 20936135000 | 32600 | 32500 | 32600 | 32450 | 4864 |
| 418 | 20240320 | 123200 | 20777742350 | 32550 | 32450 | 32550 | 32450 | 4008 |
| 419 | 20240320 | 123100 | 20647443400 | 32450 | 32450 | 32450 | 32450 | 2913 |
| 420 | 20240320 | 123000 | 20552916550 | 32400 | 32400 | 32450 | 32350 | 1155 |
| 421 | 20240320 | 122900 | 20515489250 | 32450 | 32400 | 32450 | 32400 | 805 |
| 422 | 20240320 | 122800 | 20489401850 | 32400 | 32450 | 32450 | 32350 | 1313 |
| 423 | 20240320 | 122700 | 20446864300 | 32450 | 32450 | 32450 | 32400 | 525 |
| 424 | 20240320 | 122600 | 20429833300 | 32450 | 32450 | 32500 | 32450 | 574 |
| 425 | 20240320 | 122500 | 20411206350 | 32450 | 32450 | 32500 | 32450 | 353 |
| 426 | 20240320 | 122400 | 20399744900 | 32450 | 32450 | 32500 | 32450 | 940 |
| 427 | 20240320 | 122300 | 20369241850 | 32400 | 32400 | 32450 | 32400 | 2085 |
| 428 | 20240320 | 122200 | 20301585550 | 32450 | 32400 | 32450 | 32400 | 1337 |
| 429 | 20240320 | 122100 | 20258262750 | 32400 | 32500 | 32500 | 32400 | 4278 |
| 430 | 20240320 | 122000 | 20119267300 | 32450 | 32450 | 32450 | 32400 | 1458 |
| 431 | 20240320 | 121900 | 20071967950 | 32500 | 32400 | 32500 | 32350 | 2721 |
| 432 | 20240320 | 121800 | 19983748900 | 32450 | 32400 | 32450 | 32350 | 1556 |
| 433 | 20240320 | 121700 | 19933396050 | 32350 | 32500 | 32550 | 32300 | 9212 |
| 434 | 20240320 | 121600 | 19634964750 | 32450 | 32650 | 32650 | 32350 | 7817 |
| 435 | 20240320 | 121500 | 19381311500 | 32700 | 32450 | 32750 | 32450 | 27051 |
| 436 | 20240320 | 121400 | 18500339600 | 32500 | 32400 | 32500 | 32400 | 6092 |
| 437 | 20240320 | 121300 | 18302698200 | 32400 | 32450 | 32450 | 32400 | 124 |
| 438 | 20240320 | 121200 | 18298676750 | 32450 | 32350 | 32450 | 32350 | 776 |
| 439 | 20240320 | 121100 | 18273534300 | 32400 | 32350 | 32400 | 32350 | 834 |
| 440 | 20240320 | 121000 | 18246520300 | 32350 | 32400 | 32400 | 32300 | 642 |
| 441 | 20240320 | 120900 | 18225757600 | 32350 | 32300 | 32350 | 32300 | 1331 |
| 442 | 20240320 | 120800 | 18182711850 | 32300 | 32400 | 32400 | 32300 | 1453 |
| 443 | 20240320 | 120700 | 18135663150 | 32400 | 32400 | 32450 | 32400 | 1742 |
| 444 | 20240320 | 120600 | 18079208950 | 32450 | 32350 | 32450 | 32350 | 4376 |
| 445 | 20240320 | 120500 | 17937394050 | 32350 | 32300 | 32350 | 32300 | 1734 |
| 446 | 20240320 | 120400 | 17881311800 | 32300 | 32300 | 32300 | 32300 | 862 |
| 447 | 20240320 | 120300 | 17853469200 | 32250 | 32400 | 32400 | 32250 | 2194 |
| 448 | 20240320 | 120200 | 17782608450 | 32400 | 32350 | 32400 | 32300 | 1292 |
| 449 | 20240320 | 120100 | 17740816100 | 32350 | 32300 | 32350 | 32250 | 1910 |
| 450 | 20240320 | 120000 | 17679050000 | 32250 | 32350 | 32350 | 32250 | 1250 |
| 451 | 20240320 | 115900 | 17638661850 | 32350 | 32400 | 32400 | 32350 | 785 |
| 452 | 20240320 | 115800 | 17613257350 | 32350 | 32350 | 32400 | 32350 | 447 |
| 453 | 20240320 | 115700 | 17598787100 | 32300 | 32400 | 32400 | 32300 | 770 |
| 454 | 20240320 | 115600 | 17573861250 | 32400 | 32300 | 32400 | 32300 | 6444 |
| 455 | 20240320 | 115500 | 17365327100 | 32300 | 32300 | 32350 | 32300 | 547 |
| 456 | 20240320 | 115400 | 17347651500 | 32300 | 32300 | 32350 | 32300 | 644 |
| 457 | 20240320 | 115300 | 17326819750 | 32300 | 32250 | 32300 | 32250 | 1283 |
| 458 | 20240320 | 115200 | 17285381950 | 32250 | 32250 | 32300 | 32250 | 882 |
| 459 | 20240320 | 115100 | 17256935150 | 32200 | 32200 | 32250 | 32150 | 522 |
| 460 | 20240320 | 115000 | 17240117850 | 32150 | 32250 | 32250 | 32150 | 1014 |
| 461 | 20240320 | 114900 | 17207440000 | 32250 | 32300 | 32300 | 32200 | 978 |
| 462 | 20240320 | 114800 | 17175924500 | 32300 | 32350 | 32350 | 32300 | 2259 |
| 463 | 20240320 | 114700 | 17102883400 | 32350 | 32350 | 32350 | 32250 | 3523 |
| 464 | 20240320 | 114600 | 16988985800 | 32350 | 32350 | 32350 | 32300 | 1744 |
| 465 | 20240320 | 114500 | 16932577400 | 32350 | 32400 | 32400 | 32350 | 655 |
| 466 | 20240320 | 114400 | 16911385450 | 32400 | 32400 | 32450 | 32400 | 906 |
| 467 | 20240320 | 114300 | 16882013550 | 32400 | 32350 | 32450 | 32350 | 4235 |
| 468 | 20240320 | 114200 | 16744806900 | 32400 | 32300 | 32400 | 32300 | 2383 |
| 469 | 20240320 | 114100 | 16667687200 | 32350 | 32300 | 32350 | 32300 | 708 |
| 470 | 20240320 | 114000 | 16644795250 | 32300 | 32200 | 32300 | 32200 | 1404 |
| 471 | 20240320 | 113900 | 16599493400 | 32200 | 32250 | 32250 | 32200 | 300 |
| 472 | 20240320 | 113800 | 16589825200 | 32250 | 32200 | 32250 | 32200 | 455 |
| 473 | 20240320 | 113700 | 16575174050 | 32200 | 32250 | 32250 | 32200 | 1156 |
| 474 | 20240320 | 113600 | 16537932650 | 32250 | 32250 | 32300 | 32200 | 2518 |
| 475 | 20240320 | 113500 | 16456814700 | 32300 | 32300 | 32350 | 32300 | 2233 |
| 476 | 20240320 | 113400 | 16384657850 | 32300 | 32300 | 32350 | 32250 | 7785 |
| 477 | 20240320 | 113300 | 16133394850 | 32300 | 32400 | 32450 | 32300 | 5870 |
| 478 | 20240320 | 113200 | 15943339700 | 32350 | 32300 | 32450 | 32300 | 10685 |
| 479 | 20240320 | 113100 | 15597190450 | 32300 | 32200 | 32300 | 32150 | 4159 |
| 480 | 20240320 | 113000 | 15462989500 | 32250 | 32050 | 32250 | 32050 | 8135 |
| 481 | 20240320 | 112900 | 15201442250 | 32050 | 32000 | 32050 | 32000 | 685 |
| 482 | 20240320 | 112800 | 15179513900 | 32050 | 32000 | 32050 | 32000 | 728 |
| 483 | 20240320 | 112700 | 15156199900 | 32050 | 32050 | 32050 | 32000 | 109 |
| 484 | 20240320 | 112600 | 15152708000 | 32050 | 32000 | 32050 | 32000 | 383 |
| 485 | 20240320 | 112500 | 15140436700 | 32000 | 32000 | 32050 | 32000 | 497 |
| 486 | 20240320 | 112400 | 15124531450 | 32000 | 32100 | 32100 | 32000 | 2425 |
| 487 | 20240320 | 112300 | 15046802050 | 32100 | 32100 | 32100 | 32050 | 1296 |
| 488 | 20240320 | 112200 | 15005215000 | 32050 | 32100 | 32100 | 32050 | 268 |
| 489 | 20240320 | 112100 | 14996624200 | 32100 | 32100 | 32100 | 32050 | 985 |
| 490 | 20240320 | 112000 | 14965008200 | 32050 | 32100 | 32150 | 32050 | 1718 |
| 491 | 20240320 | 111900 | 14909865750 | 32100 | 32100 | 32150 | 32100 | 475 |
| 492 | 20240320 | 111800 | 14894615800 | 32100 | 32100 | 32150 | 32100 | 681 |
| 493 | 20240320 | 111700 | 14872751500 | 32150 | 32100 | 32150 | 32100 | 974 |
| 494 | 20240320 | 111600 | 14841478750 | 32100 | 32100 | 32150 | 32050 | 1683 |
| 495 | 20240320 | 111500 | 14787450950 | 32100 | 32050 | 32100 | 32050 | 705 |
| 496 | 20240320 | 111400 | 14764823900 | 32100 | 32000 | 32100 | 32000 | 1521 |
| 497 | 20240320 | 111300 | 14716081500 | 32050 | 32000 | 32050 | 32000 | 788 |
| 498 | 20240320 | 111200 | 14690855550 | 32000 | 32000 | 32050 | 31950 | 1336 |
| 499 | 20240320 | 111100 | 14648086250 | 32000 | 31900 | 32000 | 31900 | 1015 |
| 500 | 20240320 | 111000 | 14615645800 | 31900 | 31900 | 31950 | 31900 | 544 |
| 501 | 20240320 | 110900 | 14598289350 | 31850 | 31950 | 31950 | 31850 | 161 |
| 502 | 20240320 | 110800 | 14593157850 | 31950 | 31950 | 31950 | 31850 | 293 |
| 503 | 20240320 | 110700 | 14583796700 | 31900 | 31900 | 31900 | 31800 | 2368 |
| 504 | 20240320 | 110600 | 14508314800 | 31900 | 31850 | 31900 | 31850 | 130 |
| 505 | 20240320 | 110500 | 14504173950 | 31850 | 31800 | 31900 | 31800 | 93 |
| 506 | 20240320 | 110400 | 14501212650 | 31900 | 31800 | 31900 | 31800 | 1134 |
| 507 | 20240320 | 110300 | 14465122950 | 31800 | 31800 | 31950 | 31750 | 2122 |
| 508 | 20240320 | 110200 | 14397639350 | 31800 | 31850 | 31950 | 31800 | 550 |
| 509 | 20240320 | 110100 | 14380136800 | 31800 | 31900 | 31900 | 31800 | 1978 |
| 510 | 20240320 | 110000 | 14317135900 | 31900 | 31900 | 31950 | 31850 | 1865 |
| 511 | 20240320 | 105900 | 14257714100 | 31950 | 31850 | 31950 | 31850 | 631 |
| 512 | 20240320 | 105800 | 14237596250 | 31900 | 31900 | 31900 | 31850 | 82 |
| 513 | 20240320 | 105700 | 14234981100 | 31900 | 31850 | 31950 | 31850 | 1181 |
| 514 | 20240320 | 105600 | 14197312100 | 31900 | 31950 | 31950 | 31900 | 2489 |
| 515 | 20240320 | 105500 | 14117912950 | 31950 | 31950 | 32000 | 31900 | 357 |
| 516 | 20240320 | 105400 | 14106510550 | 31950 | 32000 | 32000 | 31950 | 1554 |
| 517 | 20240320 | 105300 | 14056813850 | 32050 | 32050 | 32050 | 32000 | 1128 |
| 518 | 20240320 | 105200 | 14020686950 | 32050 | 32050 | 32050 | 32000 | 894 |
| 519 | 20240320 | 105100 | 13992058200 | 32000 | 31950 | 32000 | 31950 | 1705 |
| 520 | 20240320 | 105000 | 13937503650 | 31950 | 31950 | 32000 | 31950 | 275 |
| 521 | 20240320 | 104900 | 13928716050 | 32000 | 31850 | 32050 | 31850 | 2751 |
| 522 | 20240320 | 104800 | 13840734600 | 31900 | 31900 | 31950 | 31900 | 1046 |
| 523 | 20240320 | 104700 | 13807363650 | 31950 | 31850 | 31950 | 31850 | 686 |
| 524 | 20240320 | 104600 | 13785474900 | 31900 | 31900 | 31900 | 31850 | 466 |
| 525 | 20240320 | 104500 | 13770619750 | 31900 | 31850 | 31900 | 31800 | 708 |
| 526 | 20240320 | 104400 | 13748065300 | 31900 | 31850 | 31900 | 31850 | 809 |
| 527 | 20240320 | 104300 | 13722289700 | 31850 | 31800 | 31850 | 31800 | 185 |
| 528 | 20240320 | 104200 | 13716405250 | 31850 | 31900 | 31900 | 31800 | 541 |
| 529 | 20240320 | 104100 | 13699195450 | 31850 | 31900 | 31900 | 31800 | 1631 |
| 530 | 20240320 | 104000 | 13647249450 | 31900 | 31850 | 31900 | 31850 | 932 |
| 531 | 20240320 | 103900 | 13617541900 | 31850 | 31800 | 31900 | 31750 | 1416 |
| 532 | 20240320 | 103800 | 13572500400 | 31800 | 31800 | 31800 | 31750 | 53 |
| 533 | 20240320 | 103700 | 13570816000 | 31800 | 31700 | 31800 | 31700 | 2099 |
| 534 | 20240320 | 103600 | 13504181900 | 31700 | 31750 | 31750 | 31700 | 689 |
| 535 | 20240320 | 103500 | 13482337550 | 31750 | 31750 | 31750 | 31750 | 1445 |
| 536 | 20240320 | 103400 | 13436458800 | 31750 | 31800 | 31800 | 31750 | 166 |
| 537 | 20240320 | 103300 | 13431181000 | 31800 | 31800 | 31800 | 31750 | 489 |
| 538 | 20240320 | 103200 | 13415636150 | 31800 | 31750 | 31800 | 31750 | 422 |
| 539 | 20240320 | 103100 | 13402223750 | 31750 | 31700 | 31750 | 31700 | 1241 |
| 540 | 20240320 | 103000 | 13362839150 | 31700 | 31750 | 31750 | 31700 | 909 |
| 541 | 20240320 | 102900 | 13333985300 | 31750 | 31800 | 31800 | 31750 | 332 |
| 542 | 20240320 | 102800 | 13323440050 | 31850 | 31800 | 31850 | 31800 | 6060 |
| 543 | 20240320 | 102700 | 13130726700 | 31800 | 31700 | 31850 | 31700 | 1471 |
| 544 | 20240320 | 102600 | 13084032050 | 31750 | 31700 | 31750 | 31700 | 978 |
| 545 | 20240320 | 102500 | 13052982800 | 31850 | 31750 | 31850 | 31700 | 1382 |
| 546 | 20240320 | 102400 | 13009037650 | 31700 | 31650 | 31700 | 31650 | 992 |
| 547 | 20240320 | 102300 | 12977605350 | 31650 | 31650 | 31700 | 31600 | 2071 |
| 548 | 20240320 | 102200 | 12912063450 | 31650 | 31700 | 31750 | 31600 | 4970 |
| 549 | 20240320 | 102100 | 12754831900 | 31750 | 31750 | 31800 | 31700 | 7327 |
| 550 | 20240320 | 102000 | 12522452650 | 31700 | 31750 | 31750 | 31700 | 1333 |
| 551 | 20240320 | 101900 | 12480136250 | 31750 | 31800 | 31800 | 31700 | 4797 |
| 552 | 20240320 | 101800 | 12327707200 | 31900 | 31850 | 31900 | 31800 | 820 |
| 553 | 20240320 | 101700 | 12301594100 | 31850 | 31850 | 31950 | 31850 | 1102 |
| 554 | 20240320 | 101600 | 12266461400 | 31850 | 32000 | 32050 | 31800 | 2983 |
| 555 | 20240320 | 101500 | 12171254050 | 32000 | 31850 | 32100 | 31800 | 3544 |
| 556 | 20240320 | 101400 | 12057830250 | 31850 | 31850 | 31850 | 31800 | 617 |
| 557 | 20240320 | 101300 | 12038185100 | 31750 | 31800 | 31850 | 31750 | 985 |
| 558 | 20240320 | 101200 | 12006860200 | 31750 | 31800 | 32100 | 31750 | 5257 |
| 559 | 20240320 | 101100 | 11839680150 | 31850 | 31850 | 31900 | 31800 | 2163 |
| 560 | 20240320 | 101000 | 11770835200 | 32000 | 31900 | 32000 | 31800 | 4866 |
| 561 | 20240320 | 100900 | 11615684050 | 31900 | 31850 | 31900 | 31850 | 1376 |
| 562 | 20240320 | 100800 | 11571855150 | 31800 | 31900 | 31900 | 31800 | 5209 |
| 563 | 20240320 | 100700 | 11405989350 | 31900 | 31900 | 31900 | 31800 | 1465 |
| 564 | 20240320 | 100600 | 11359327150 | 31900 | 31850 | 31900 | 31800 | 1389 |
| 565 | 20240320 | 100500 | 11315100250 | 31850 | 31900 | 31900 | 31800 | 1872 |
| 566 | 20240320 | 100400 | 11255481050 | 31850 | 31850 | 31900 | 31800 | 2540 |
| 567 | 20240320 | 100300 | 11174521250 | 31850 | 31800 | 31850 | 31800 | 2480 |
| 568 | 20240320 | 100200 | 11095549650 | 31850 | 31850 | 31850 | 31850 | 1196 |
| 569 | 20240320 | 100100 | 11057457050 | 31850 | 31850 | 31900 | 31800 | 5710 |
| 570 | 20240320 | 100000 | 10875581750 | 31900 | 31950 | 31950 | 31850 | 4287 |
| 571 | 20240320 | 095900 | 10738863550 | 31950 | 31950 | 32000 | 31900 | 1447 |
| 572 | 20240320 | 095800 | 10692629150 | 32000 | 32000 | 32000 | 31950 | 1023 |
| 573 | 20240320 | 095700 | 10659936350 | 32000 | 32000 | 32100 | 32000 | 3438 |
| 574 | 20240320 | 095600 | 10549826650 | 32000 | 32000 | 32050 | 32000 | 1450 |
| 575 | 20240320 | 095500 | 10503417300 | 32000 | 31950 | 32000 | 31950 | 1432 |
| 576 | 20240320 | 095400 | 10457640350 | 31950 | 31900 | 32000 | 31900 | 2453 |
| 577 | 20240320 | 095300 | 10379268700 | 31900 | 31850 | 32000 | 31850 | 2964 |
| 578 | 20240320 | 095200 | 10284759750 | 31850 | 32050 | 32050 | 31850 | 8228 |
| 579 | 20240320 | 095100 | 10021848700 | 32050 | 32050 | 32100 | 32050 | 6083 |
| 580 | 20240320 | 095000 | 9826887550 | 32050 | 32150 | 32150 | 32000 | 2371 |
| 581 | 20240320 | 094900 | 9750873850 | 32050 | 32250 | 32300 | 32000 | 7613 |
| 582 | 20240320 | 094800 | 9506346600 | 32300 | 32400 | 32450 | 32200 | 8759 |
| 583 | 20240320 | 094700 | 9223456550 | 32400 | 32400 | 32450 | 32400 | 4062 |
| 584 | 20240320 | 094600 | 9091823900 | 32400 | 32300 | 32450 | 32300 | 3955 |
| 585 | 20240320 | 094500 | 8963944300 | 32300 | 32400 | 32450 | 32300 | 4783 |
| 586 | 20240320 | 094400 | 8809091800 | 32400 | 32400 | 32450 | 32400 | 6333 |
| 587 | 20240320 | 094300 | 8603710300 | 32450 | 32400 | 32500 | 32350 | 6064 |
| 588 | 20240320 | 094200 | 8406973350 | 32450 | 32500 | 32550 | 32350 | 5426 |
| 589 | 20240320 | 094100 | 8230951500 | 32500 | 32350 | 32500 | 32300 | 17453 |
| 590 | 20240320 | 094000 | 7665280100 | 32350 | 32300 | 32350 | 32300 | 2596 |
| 591 | 20240320 | 093900 | 7581351850 | 32250 | 32350 | 32350 | 32150 | 3841 |
| 592 | 20240320 | 093800 | 7457440550 | 32300 | 32300 | 32400 | 32250 | 9182 |
| 593 | 20240320 | 093700 | 7160624150 | 32250 | 32250 | 32300 | 32200 | 3440 |
| 594 | 20240320 | 093600 | 7049655650 | 32250 | 32150 | 32250 | 32150 | 1534 |
| 595 | 20240320 | 093500 | 7000236100 | 32200 | 32150 | 32250 | 32100 | 3044 |
| 596 | 20240320 | 093400 | 6902296200 | 32150 | 32200 | 32200 | 32050 | 629 |
| 597 | 20240320 | 093300 | 6882058300 | 32200 | 32000 | 32200 | 31950 | 5279 |
| 598 | 20240320 | 093200 | 6712665700 | 32000 | 32100 | 32100 | 31950 | 1032 |
| 599 | 20240320 | 093100 | 6679641400 | 32100 | 31950 | 32100 | 31950 | 1894 |
| 600 | 20240320 | 093000 | 6618995600 | 31950 | 31900 | 32000 | 31900 | 705 |
| 601 | 20240320 | 092900 | 6596469850 | 31900 | 31900 | 32000 | 31850 | 2986 |
| 602 | 20240320 | 092800 | 6501126050 | 31900 | 31950 | 31950 | 31850 | 953 |
| 603 | 20240320 | 092700 | 6470755000 | 31950 | 32000 | 32000 | 31850 | 1172 |
| 604 | 20240320 | 092600 | 6433323650 | 31950 | 32050 | 32050 | 31800 | 9828 |
| 605 | 20240320 | 092500 | 6119213950 | 32050 | 32050 | 32050 | 32000 | 2670 |
| 606 | 20240320 | 092400 | 6033668300 | 32050 | 32000 | 32100 | 31950 | 5713 |
| 607 | 20240320 | 092300 | 5850799350 | 32000 | 31950 | 32100 | 31800 | 5356 |
| 608 | 20240320 | 092200 | 5679486600 | 31800 | 31900 | 31950 | 31800 | 1435 |
| 609 | 20240320 | 092100 | 5633806050 | 31850 | 31550 | 31900 | 31550 | 3785 |
| 610 | 20240320 | 092000 | 5513792400 | 31550 | 31700 | 31700 | 31550 | 11153 |
| 611 | 20240320 | 091900 | 5161433850 | 31650 | 31750 | 31750 | 31650 | 6063 |
| 612 | 20240320 | 091800 | 4969292950 | 31750 | 31800 | 31800 | 31700 | 4957 |
| 613 | 20240320 | 091700 | 4811852000 | 31800 | 31900 | 31900 | 31800 | 3869 |
| 614 | 20240320 | 091600 | 4688647000 | 31850 | 31850 | 31900 | 31850 | 4388 |
| 615 | 20240320 | 091500 | 4548803700 | 31850 | 31800 | 32000 | 31750 | 3345 |
| 616 | 20240320 | 091400 | 4442107450 | 31800 | 31750 | 31900 | 31750 | 1949 |
| 617 | 20240320 | 091300 | 4380087250 | 31750 | 31800 | 31900 | 31700 | 5979 |
| 618 | 20240320 | 091200 | 4190084200 | 31800 | 31900 | 31900 | 31750 | 6934 |
| 619 | 20240320 | 091100 | 3969521750 | 31900 | 31900 | 32000 | 31900 | 4169 |
| 620 | 20240320 | 091000 | 3836415700 | 31900 | 31950 | 32000 | 31900 | 3535 |
| 621 | 20240320 | 090900 | 3723533100 | 31950 | 31900 | 31950 | 31900 | 5511 |
| 622 | 20240320 | 090800 | 3547613850 | 31900 | 32050 | 32100 | 31900 | 12139 |
| 623 | 20240320 | 090700 | 3159512050 | 32050 | 32100 | 32100 | 31900 | 2840 |
| 624 | 20240320 | 090600 | 3068583700 | 32100 | 31900 | 32100 | 31900 | 7357 |
| 625 | 20240320 | 090500 | 2833321250 | 32000 | 31800 | 32100 | 31700 | 10056 |
| 626 | 20240320 | 090400 | 2513117050 | 31800 | 31750 | 31800 | 31700 | 5206 |
| 627 | 20240320 | 090300 | 2347941900 | 31700 | 31700 | 31750 | 31650 | 7488 |
| 628 | 20240320 | 090200 | 2110575050 | 31650 | 31900 | 31950 | 31650 | 18836 |
| 629 | 20240320 | 090100 | 1512178700 | 31800 | 32300 | 32300 | 31600 | 22113 |
| 630 | 20240320 | 090000 | 807439800 | 32350 | 32400 | 32400 | 31850 | 24873 |