33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 190900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 3 | 20240325 | 190800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240325 | 190700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240325 | 190600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240325 | 190500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240325 | 190400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240325 | 190300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240325 | 190200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240325 | 190100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240325 | 190000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240325 | 185900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240325 | 185800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240325 | 185700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240325 | 185600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240325 | 185500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240325 | 185400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240325 | 185300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240325 | 185200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240325 | 185100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240325 | 185000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240325 | 184900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240325 | 184800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240325 | 184700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240325 | 184600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240325 | 184500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240325 | 184400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240325 | 184300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240325 | 184200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240325 | 184100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240325 | 184000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240325 | 183900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 33 | 20240325 | 183800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240325 | 183700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240325 | 183600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240325 | 183500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240325 | 183400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240325 | 183300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240325 | 183200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240325 | 183100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240325 | 183000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240325 | 182900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240325 | 182800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240325 | 182700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240325 | 182600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240325 | 182500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240325 | 182400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240325 | 182300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240325 | 182200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240325 | 182100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240325 | 182000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240325 | 181900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240325 | 181800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240325 | 181700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240325 | 181600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240325 | 181500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240325 | 181400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240325 | 181300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240325 | 181200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240325 | 181100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240325 | 181000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240325 | 180900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 63 | 20240325 | 180800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240325 | 180700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240325 | 180600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240325 | 180500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240325 | 180400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240325 | 180300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240325 | 180200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240325 | 180100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240325 | 180000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240325 | 175900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240325 | 175800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240325 | 175700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240325 | 175600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240325 | 175500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240325 | 175400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240325 | 175300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240325 | 175200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240325 | 175100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240325 | 175000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240325 | 174900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240325 | 174800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240325 | 174700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240325 | 174600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240325 | 174500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240325 | 174400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240325 | 174300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240325 | 174200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240325 | 174100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240325 | 174000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240325 | 173900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 93 | 20240325 | 173800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240325 | 173700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240325 | 173600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240325 | 173500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240325 | 173400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240325 | 173300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240325 | 173200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240325 | 173100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240325 | 173000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240325 | 172900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240325 | 172800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240325 | 172700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240325 | 172600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240325 | 172500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240325 | 172400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240325 | 172300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240325 | 172200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240325 | 172100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240325 | 172000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240325 | 171900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240325 | 171800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240325 | 171700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240325 | 171600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240325 | 171500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240325 | 171400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240325 | 171300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240325 | 171200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240325 | 171100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240325 | 171000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240325 | 170900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 123 | 20240325 | 170800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240325 | 170700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240325 | 170600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240325 | 170500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240325 | 170400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240325 | 170300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240325 | 170200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240325 | 170100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240325 | 170000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240325 | 165900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240325 | 165800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240325 | 165700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240325 | 165600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240325 | 165500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240325 | 165400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240325 | 165300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240325 | 165200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240325 | 165100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240325 | 165000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240325 | 164900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240325 | 164800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240325 | 164700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240325 | 164600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240325 | 164500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240325 | 164400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240325 | 164300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240325 | 164200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240325 | 164100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240325 | 164000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240325 | 163900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 153 | 20240325 | 163800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240325 | 163700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240325 | 163600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240325 | 163500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240325 | 163400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240325 | 163300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240325 | 163200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240325 | 163100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240325 | 163000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240325 | 162900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240325 | 162800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240325 | 162700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240325 | 162600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240325 | 162500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240325 | 162400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240325 | 162300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240325 | 162200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240325 | 162100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240325 | 162000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240325 | 161900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240325 | 161800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240325 | 161700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240325 | 161600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240325 | 161500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240325 | 161400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240325 | 161300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240325 | 161200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240325 | 161100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240325 | 161000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240325 | 160900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 183 | 20240325 | 160800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20240325 | 160700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20240325 | 160600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20240325 | 160500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20240325 | 160400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20240325 | 160300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20240325 | 160200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20240325 | 160100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20240325 | 160000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20240325 | 155900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20240325 | 155800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20240325 | 155700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20240325 | 155600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20240325 | 155500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20240325 | 155400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20240325 | 155300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20240325 | 155200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20240325 | 155100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20240325 | 155000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20240325 | 154900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20240325 | 154800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20240325 | 154700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20240325 | 154600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20240325 | 154500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20240325 | 154400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20240325 | 154300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20240325 | 154200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20240325 | 154100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20240325 | 154000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20240325 | 153900 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 213 | 20240325 | 153800 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20240325 | 153700 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20240325 | 153600 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20240325 | 153500 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20240325 | 153400 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20240325 | 153300 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20240325 | 153200 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20240325 | 153100 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20240325 | 153000 | 18427889600 | 30850 | 30850 | 30850 | 30850 | 8548 |
| 222 | 20240325 | 152900 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 223 | 20240325 | 152800 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 224 | 20240325 | 152700 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 225 | 20240325 | 152600 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 226 | 20240325 | 152500 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 227 | 20240325 | 152400 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 228 | 20240325 | 152300 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 229 | 20240325 | 152200 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 230 | 20240325 | 152100 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 231 | 20240325 | 152000 | 18164183800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 232 | 20240325 | 151900 | 18164183800 | 30750 | 30700 | 30750 | 30650 | 1112 |
| 233 | 20240325 | 151800 | 18130035550 | 30700 | 30600 | 30750 | 30550 | 825 |
| 234 | 20240325 | 151700 | 18104739250 | 30600 | 30650 | 30650 | 30600 | 1284 |
| 235 | 20240325 | 151600 | 18065444300 | 30650 | 30700 | 30800 | 30600 | 366 |
| 236 | 20240325 | 151500 | 18054223050 | 30750 | 30900 | 30900 | 30700 | 1551 |
| 237 | 20240325 | 151400 | 18006422750 | 30800 | 30700 | 30900 | 30700 | 1245 |
| 238 | 20240325 | 151300 | 17968014300 | 30700 | 30800 | 30850 | 30600 | 1328 |
| 239 | 20240325 | 151200 | 17927128000 | 30750 | 30650 | 30850 | 30650 | 759 |
| 240 | 20240325 | 151100 | 17903759700 | 30600 | 30900 | 30900 | 30600 | 2503 |
| 241 | 20240325 | 151000 | 17826720600 | 30900 | 30800 | 30950 | 30700 | 2320 |
| 242 | 20240325 | 150900 | 17755190250 | 30850 | 30650 | 30850 | 30650 | 1798 |
| 243 | 20240325 | 150800 | 17699936750 | 30600 | 30550 | 30650 | 30550 | 1856 |
| 244 | 20240325 | 150700 | 17643139400 | 30550 | 30450 | 30550 | 30400 | 926 |
| 245 | 20240325 | 150600 | 17614913350 | 30400 | 30450 | 30450 | 30350 | 295 |
| 246 | 20240325 | 150500 | 17605938600 | 30350 | 30450 | 30450 | 30350 | 263 |
| 247 | 20240325 | 150400 | 17597930650 | 30450 | 30450 | 30450 | 30400 | 1410 |
| 248 | 20240325 | 150300 | 17554996550 | 30300 | 30250 | 30400 | 30250 | 1474 |
| 249 | 20240325 | 150200 | 17510313150 | 30250 | 30200 | 30250 | 30150 | 575 |
| 250 | 20240325 | 150100 | 17492947950 | 30200 | 30100 | 30200 | 30000 | 605 |
| 251 | 20240325 | 150000 | 17474755100 | 30050 | 30150 | 30200 | 30050 | 1163 |
| 252 | 20240325 | 145900 | 17439744800 | 30100 | 30100 | 30150 | 30100 | 249 |
| 253 | 20240325 | 145800 | 17432249650 | 30100 | 30150 | 30200 | 30100 | 314 |
| 254 | 20240325 | 145700 | 17422774950 | 30150 | 30150 | 30150 | 30100 | 592 |
| 255 | 20240325 | 145600 | 17404932200 | 30150 | 30200 | 30200 | 30150 | 460 |
| 256 | 20240325 | 145500 | 17391055900 | 30200 | 30050 | 30200 | 30050 | 452 |
| 257 | 20240325 | 145400 | 17377422100 | 30000 | 30050 | 30100 | 30000 | 383 |
| 258 | 20240325 | 145300 | 17365910850 | 30000 | 30000 | 30050 | 30000 | 358 |
| 259 | 20240325 | 145200 | 17355166750 | 30050 | 30050 | 30100 | 30050 | 289 |
| 260 | 20240325 | 145100 | 17346479400 | 30050 | 30050 | 30150 | 30050 | 836 |
| 261 | 20240325 | 145000 | 17321341150 | 30100 | 30000 | 30100 | 29950 | 583 |
| 262 | 20240325 | 144900 | 17303816500 | 30000 | 30000 | 30000 | 29950 | 826 |
| 263 | 20240325 | 144800 | 17279036750 | 30000 | 29950 | 30000 | 29900 | 533 |
| 264 | 20240325 | 144700 | 17263071150 | 29900 | 29900 | 29950 | 29900 | 462 |
| 265 | 20240325 | 144600 | 17249247150 | 29900 | 29800 | 29900 | 29800 | 697 |
| 266 | 20240325 | 144500 | 17228414050 | 29800 | 29800 | 29800 | 29750 | 325 |
| 267 | 20240325 | 144400 | 17218729350 | 29800 | 29850 | 29900 | 29800 | 200 |
| 268 | 20240325 | 144300 | 17212762200 | 29850 | 29850 | 29850 | 29750 | 589 |
| 269 | 20240325 | 144200 | 17195192500 | 29700 | 29650 | 29900 | 29600 | 1540 |
| 270 | 20240325 | 144100 | 17149391100 | 29600 | 29800 | 29850 | 29600 | 2786 |
| 271 | 20240325 | 144000 | 17066595350 | 29750 | 29900 | 29950 | 29700 | 4812 |
| 272 | 20240325 | 143900 | 16923177100 | 29950 | 30100 | 30200 | 29850 | 5069 |
| 273 | 20240325 | 143800 | 16770928700 | 30050 | 30250 | 30250 | 30050 | 1446 |
| 274 | 20240325 | 143700 | 16727381350 | 30250 | 30300 | 30300 | 30150 | 1127 |
| 275 | 20240325 | 143600 | 16693347150 | 30300 | 30300 | 30350 | 30200 | 321 |
| 276 | 20240325 | 143500 | 16683642250 | 30250 | 30300 | 30300 | 30200 | 643 |
| 277 | 20240325 | 143400 | 16664202000 | 30250 | 30200 | 30350 | 30200 | 765 |
| 278 | 20240325 | 143300 | 16641030550 | 30200 | 30500 | 30500 | 30150 | 3459 |
| 279 | 20240325 | 143200 | 16536184950 | 30550 | 30650 | 30650 | 30550 | 1291 |
| 280 | 20240325 | 143100 | 16496646100 | 30650 | 30700 | 30750 | 30650 | 716 |
| 281 | 20240325 | 143000 | 16474668000 | 30750 | 30750 | 30750 | 30750 | 1 |
| 282 | 20240325 | 142900 | 16474637250 | 30650 | 30850 | 30850 | 30650 | 1582 |
| 283 | 20240325 | 142800 | 16425987750 | 30800 | 30800 | 30800 | 30750 | 371 |
| 284 | 20240325 | 142700 | 16414563000 | 30800 | 30800 | 30800 | 30750 | 749 |
| 285 | 20240325 | 142600 | 16391502350 | 30750 | 30700 | 30800 | 30700 | 836 |
| 286 | 20240325 | 142500 | 16365796200 | 30700 | 30650 | 30700 | 30650 | 216 |
| 287 | 20240325 | 142400 | 16359172550 | 30650 | 30650 | 30650 | 30600 | 215 |
| 288 | 20240325 | 142300 | 16352592450 | 30600 | 30600 | 30650 | 30600 | 156 |
| 289 | 20240325 | 142200 | 16347815350 | 30550 | 30550 | 30600 | 30500 | 1228 |
| 290 | 20240325 | 142100 | 16310319500 | 30500 | 30550 | 30600 | 30450 | 1547 |
| 291 | 20240325 | 142000 | 16263158500 | 30500 | 30500 | 30550 | 30500 | 836 |
| 292 | 20240325 | 141900 | 16237657950 | 30500 | 30600 | 30600 | 30500 | 795 |
| 293 | 20240325 | 141800 | 16213392100 | 30500 | 30600 | 30600 | 30500 | 304 |
| 294 | 20240325 | 141700 | 16204109800 | 30500 | 30550 | 30550 | 30500 | 199 |
| 295 | 20240325 | 141600 | 16198040000 | 30550 | 30500 | 30550 | 30450 | 1651 |
| 296 | 20240325 | 141500 | 16147718550 | 30450 | 30550 | 30550 | 30450 | 1280 |
| 297 | 20240325 | 141400 | 16108704000 | 30550 | 30550 | 30600 | 30550 | 216 |
| 298 | 20240325 | 141300 | 16102104550 | 30550 | 30600 | 30600 | 30550 | 165 |
| 299 | 20240325 | 141200 | 16097058650 | 30500 | 30650 | 30650 | 30500 | 2817 |
| 300 | 20240325 | 141100 | 16011003550 | 30650 | 30600 | 30650 | 30550 | 249 |
| 301 | 20240325 | 141000 | 16003379450 | 30600 | 30600 | 30650 | 30550 | 929 |
| 302 | 20240325 | 140900 | 15974967350 | 30600 | 30600 | 30650 | 30600 | 308 |
| 303 | 20240325 | 140800 | 15965542350 | 30600 | 30650 | 30650 | 30500 | 1663 |
| 304 | 20240325 | 140700 | 15914704400 | 30650 | 30650 | 30700 | 30600 | 1764 |
| 305 | 20240325 | 140600 | 15860635100 | 30650 | 30850 | 30850 | 30650 | 1704 |
| 306 | 20240325 | 140500 | 15808249900 | 30850 | 30900 | 30950 | 30800 | 1149 |
| 307 | 20240325 | 140400 | 15772777550 | 30900 | 31050 | 31050 | 30900 | 649 |
| 308 | 20240325 | 140300 | 15752710200 | 31050 | 31000 | 31050 | 30950 | 239 |
| 309 | 20240325 | 140200 | 15745308950 | 31000 | 31050 | 31050 | 30950 | 280 |
| 310 | 20240325 | 140100 | 15736629050 | 30900 | 30850 | 31050 | 30850 | 591 |
| 311 | 20240325 | 140000 | 15718333400 | 30900 | 30800 | 30900 | 30800 | 660 |
| 312 | 20240325 | 135900 | 15697968800 | 30800 | 31050 | 31050 | 30800 | 787 |
| 313 | 20240325 | 135800 | 15673611050 | 31000 | 31100 | 31100 | 31000 | 400 |
| 314 | 20240325 | 135700 | 15661197500 | 31150 | 31100 | 31200 | 31050 | 379 |
| 315 | 20240325 | 135600 | 15649415950 | 31100 | 31150 | 31200 | 31100 | 771 |
| 316 | 20240325 | 135500 | 15625406800 | 31100 | 31150 | 31150 | 31100 | 105 |
| 317 | 20240325 | 135400 | 15622138500 | 31150 | 31000 | 31150 | 31000 | 991 |
| 318 | 20240325 | 135300 | 15591326300 | 31000 | 31000 | 31000 | 30950 | 150 |
| 319 | 20240325 | 135200 | 15586678600 | 31000 | 31100 | 31100 | 30950 | 314 |
| 320 | 20240325 | 135100 | 15576935500 | 31100 | 30900 | 31150 | 30900 | 940 |
| 321 | 20240325 | 135000 | 15547714400 | 30900 | 30950 | 31050 | 30850 | 1473 |
| 322 | 20240325 | 134900 | 15502038250 | 31000 | 31150 | 31150 | 30800 | 5447 |
| 323 | 20240325 | 134800 | 15333334700 | 31150 | 31200 | 31300 | 31150 | 1196 |
| 324 | 20240325 | 134700 | 15296016450 | 31250 | 31400 | 31400 | 31200 | 1805 |
| 325 | 20240325 | 134600 | 15239534500 | 31400 | 31350 | 31500 | 31300 | 1066 |
| 326 | 20240325 | 134500 | 15206108250 | 31400 | 31300 | 31500 | 31250 | 899 |
| 327 | 20240325 | 134400 | 15177895000 | 31300 | 31450 | 31450 | 31300 | 1672 |
| 328 | 20240325 | 134300 | 15125488250 | 31500 | 31500 | 31500 | 31350 | 1394 |
| 329 | 20240325 | 134200 | 15081723900 | 31400 | 31600 | 31600 | 31400 | 3107 |
| 330 | 20240325 | 134100 | 14983868050 | 31600 | 31800 | 31800 | 31600 | 1332 |
| 331 | 20240325 | 134000 | 14941650600 | 31800 | 31750 | 31850 | 31700 | 1574 |
| 332 | 20240325 | 133900 | 14891608350 | 31650 | 31750 | 31800 | 31550 | 1771 |
| 333 | 20240325 | 133800 | 14835425300 | 31800 | 31800 | 31800 | 31700 | 1195 |
| 334 | 20240325 | 133700 | 14797458950 | 31800 | 31550 | 31800 | 31500 | 2034 |
| 335 | 20240325 | 133600 | 14733067500 | 31550 | 31600 | 31600 | 31500 | 263 |
| 336 | 20240325 | 133500 | 14724762450 | 31600 | 31600 | 31650 | 31500 | 1181 |
| 337 | 20240325 | 133400 | 14687476000 | 31600 | 31500 | 31650 | 31450 | 1368 |
| 338 | 20240325 | 133300 | 14644344950 | 31450 | 31500 | 31600 | 31450 | 1300 |
| 339 | 20240325 | 133200 | 14603373600 | 31500 | 31600 | 31600 | 31500 | 557 |
| 340 | 20240325 | 133100 | 14585785100 | 31600 | 31650 | 31700 | 31450 | 1073 |
| 341 | 20240325 | 133000 | 14551871350 | 31450 | 31700 | 31800 | 31300 | 3310 |
| 342 | 20240325 | 132900 | 14447382100 | 31750 | 31650 | 31850 | 31650 | 2821 |
| 343 | 20240325 | 132800 | 14357895250 | 31600 | 31750 | 31800 | 31600 | 2727 |
| 344 | 20240325 | 132700 | 14271479550 | 31750 | 31800 | 31800 | 31550 | 5877 |
| 345 | 20240325 | 132600 | 14085022750 | 31800 | 31300 | 31800 | 31300 | 8989 |
| 346 | 20240325 | 132500 | 13801678250 | 31300 | 31250 | 31300 | 31200 | 1187 |
| 347 | 20240325 | 132400 | 13764613250 | 31250 | 31150 | 31400 | 31150 | 1938 |
| 348 | 20240325 | 132300 | 13703854750 | 31250 | 31100 | 31300 | 31100 | 1569 |
| 349 | 20240325 | 132200 | 13654872300 | 31050 | 31100 | 31100 | 30950 | 985 |
| 350 | 20240325 | 132100 | 13624323300 | 31100 | 31000 | 31200 | 30950 | 778 |
| 351 | 20240325 | 132000 | 13600180850 | 31000 | 31400 | 31400 | 30900 | 1586 |
| 352 | 20240325 | 131900 | 13550890500 | 31250 | 31250 | 31400 | 31200 | 1979 |
| 353 | 20240325 | 131800 | 13488953100 | 31250 | 31100 | 31450 | 30900 | 2431 |
| 354 | 20240325 | 131700 | 13413081700 | 31100 | 31000 | 31300 | 30950 | 1921 |
| 355 | 20240325 | 131600 | 13353311950 | 30950 | 31500 | 31500 | 30950 | 6342 |
| 356 | 20240325 | 131500 | 13155249650 | 31500 | 31450 | 31500 | 31350 | 6429 |
| 357 | 20240325 | 131400 | 12953118600 | 31400 | 31250 | 31450 | 31100 | 7161 |
| 358 | 20240325 | 131300 | 12728768750 | 31200 | 30750 | 31350 | 30700 | 10624 |
| 359 | 20240325 | 131200 | 12398302700 | 30800 | 30800 | 30800 | 30700 | 132 |
| 360 | 20240325 | 131100 | 12394244500 | 30800 | 30800 | 30850 | 30800 | 961 |
| 361 | 20240325 | 131000 | 12364645500 | 30800 | 30750 | 30800 | 30750 | 117 |
| 362 | 20240325 | 130900 | 12361045900 | 30750 | 30750 | 30800 | 30750 | 404 |
| 363 | 20240325 | 130800 | 12348610700 | 30750 | 30700 | 30750 | 30700 | 224 |
| 364 | 20240325 | 130700 | 12341724900 | 30700 | 30600 | 30700 | 30600 | 211 |
| 365 | 20240325 | 130600 | 12335247550 | 30600 | 30600 | 30700 | 30550 | 298 |
| 366 | 20240325 | 130500 | 12326118450 | 30550 | 30700 | 30700 | 30550 | 1147 |
| 367 | 20240325 | 130400 | 12291026350 | 30700 | 30750 | 30750 | 30700 | 37 |
| 368 | 20240325 | 130300 | 12289889700 | 30750 | 30750 | 30750 | 30700 | 217 |
| 369 | 20240325 | 130200 | 12283217250 | 30650 | 30700 | 30750 | 30650 | 247 |
| 370 | 20240325 | 130100 | 12275635250 | 30700 | 30750 | 30750 | 30650 | 523 |
| 371 | 20240325 | 130000 | 12259566600 | 30750 | 30800 | 30800 | 30750 | 356 |
| 372 | 20240325 | 125900 | 12248614850 | 30800 | 30800 | 30800 | 30750 | 67 |
| 373 | 20240325 | 125800 | 12246552550 | 30750 | 30700 | 30750 | 30650 | 488 |
| 374 | 20240325 | 125700 | 12231561350 | 30700 | 30700 | 30700 | 30600 | 2101 |
| 375 | 20240325 | 125600 | 12167189750 | 30700 | 30850 | 30850 | 30700 | 622 |
| 376 | 20240325 | 125500 | 12148065250 | 30850 | 30900 | 30950 | 30850 | 791 |
| 377 | 20240325 | 125400 | 12123655900 | 30850 | 31000 | 31000 | 30850 | 1281 |
| 378 | 20240325 | 125300 | 12084029100 | 31000 | 30950 | 31000 | 30950 | 1948 |
| 379 | 20240325 | 125200 | 12023684950 | 31000 | 30900 | 31000 | 30850 | 1294 |
| 380 | 20240325 | 125100 | 11983633400 | 30900 | 30800 | 30900 | 30750 | 555 |
| 381 | 20240325 | 125000 | 11966529900 | 30800 | 30750 | 30850 | 30650 | 473 |
| 382 | 20240325 | 124900 | 11951982650 | 30750 | 30900 | 30900 | 30600 | 511 |
| 383 | 20240325 | 124800 | 11936303100 | 30900 | 30950 | 31000 | 30750 | 613 |
| 384 | 20240325 | 124700 | 11917405800 | 30950 | 30950 | 31000 | 30850 | 615 |
| 385 | 20240325 | 124600 | 11898387600 | 30950 | 31000 | 31000 | 30850 | 1403 |
| 386 | 20240325 | 124500 | 11854976300 | 31000 | 30850 | 31000 | 30850 | 8486 |
| 387 | 20240325 | 124400 | 11592143450 | 30850 | 30600 | 30900 | 30600 | 3646 |
| 388 | 20240325 | 124300 | 11480133950 | 30550 | 30500 | 30550 | 30450 | 212 |
| 389 | 20240325 | 124200 | 11473677150 | 30500 | 30600 | 30600 | 30500 | 345 |
| 390 | 20240325 | 124100 | 11463137000 | 30600 | 30500 | 30600 | 30500 | 179 |
| 391 | 20240325 | 124000 | 11457667800 | 30500 | 30550 | 30550 | 30450 | 662 |
| 392 | 20240325 | 123900 | 11437461800 | 30550 | 30500 | 30550 | 30500 | 379 |
| 393 | 20240325 | 123800 | 11425898100 | 30500 | 30500 | 30600 | 30500 | 214 |
| 394 | 20240325 | 123700 | 11419369900 | 30500 | 30600 | 30600 | 30500 | 296 |
| 395 | 20240325 | 123600 | 11410334900 | 30600 | 30600 | 30600 | 30600 | 88 |
| 396 | 20240325 | 123500 | 11407642100 | 30650 | 30600 | 30650 | 30600 | 28 |
| 397 | 20240325 | 123400 | 11406785150 | 30600 | 30550 | 30600 | 30550 | 163 |
| 398 | 20240325 | 123300 | 11401798600 | 30600 | 30600 | 30600 | 30500 | 97 |
| 399 | 20240325 | 123200 | 11398839400 | 30600 | 30600 | 30650 | 30600 | 181 |
| 400 | 20240325 | 123100 | 11393300000 | 30600 | 30550 | 30600 | 30550 | 437 |
| 401 | 20240325 | 123000 | 11379928550 | 30450 | 30450 | 30550 | 30450 | 182 |
| 402 | 20240325 | 122900 | 11374378050 | 30450 | 30500 | 30550 | 30450 | 303 |
| 403 | 20240325 | 122800 | 11365131600 | 30500 | 30500 | 30500 | 30500 | 3 |
| 404 | 20240325 | 122700 | 11365040100 | 30500 | 30500 | 30550 | 30500 | 44 |
| 405 | 20240325 | 122600 | 11363698050 | 30500 | 30500 | 30550 | 30500 | 224 |
| 406 | 20240325 | 122500 | 11356855500 | 30500 | 30550 | 30550 | 30500 | 77 |
| 407 | 20240325 | 122400 | 11354503750 | 30550 | 30550 | 30550 | 30550 | 46 |
| 408 | 20240325 | 122300 | 11353098450 | 30550 | 30500 | 30550 | 30500 | 57 |
| 409 | 20240325 | 122200 | 11351359350 | 30550 | 30500 | 30550 | 30500 | 241 |
| 410 | 20240325 | 122100 | 11344006950 | 30450 | 30450 | 30450 | 30450 | 139 |
| 411 | 20240325 | 122000 | 11339774400 | 30450 | 30400 | 30500 | 30400 | 196 |
| 412 | 20240325 | 121900 | 11333810650 | 30350 | 30350 | 30350 | 30350 | 7 |
| 413 | 20240325 | 121800 | 11333598200 | 30500 | 30400 | 30500 | 30350 | 164 |
| 414 | 20240325 | 121700 | 11328607450 | 30400 | 30400 | 30400 | 30400 | 29 |
| 415 | 20240325 | 121600 | 11327725850 | 30400 | 30400 | 30400 | 30400 | 218 |
| 416 | 20240325 | 121500 | 11321098650 | 30450 | 30500 | 30500 | 30400 | 70 |
| 417 | 20240325 | 121400 | 11318967750 | 30500 | 30350 | 30500 | 30350 | 425 |
| 418 | 20240325 | 121300 | 11306006250 | 30350 | 30400 | 30400 | 30350 | 27 |
| 419 | 20240325 | 121200 | 11305186450 | 30450 | 30350 | 30450 | 30350 | 395 |
| 420 | 20240325 | 121100 | 11293195000 | 30350 | 30450 | 30450 | 30350 | 184 |
| 421 | 20240325 | 121000 | 11287603600 | 30450 | 30400 | 30450 | 30400 | 45 |
| 422 | 20240325 | 120900 | 11286233900 | 30400 | 30450 | 30450 | 30400 | 11 |
| 423 | 20240325 | 120800 | 11285899250 | 30400 | 30400 | 30400 | 30400 | 300 |
| 424 | 20240325 | 120700 | 11276779250 | 30400 | 30400 | 30400 | 30400 | 169 |
| 425 | 20240325 | 120600 | 11271641650 | 30400 | 30350 | 30400 | 30350 | 69 |
| 426 | 20240325 | 120500 | 11269544150 | 30350 | 30400 | 30400 | 30350 | 419 |
| 427 | 20240325 | 120400 | 11256809000 | 30400 | 30400 | 30400 | 30400 | 556 |
| 428 | 20240325 | 120300 | 11239906600 | 30500 | 30450 | 30500 | 30400 | 228 |
| 429 | 20240325 | 120200 | 11232965000 | 30500 | 30500 | 30500 | 30500 | 61 |
| 430 | 20240325 | 120100 | 11231104500 | 30500 | 30550 | 30550 | 30500 | 192 |
| 431 | 20240325 | 120000 | 11225247350 | 30550 | 30550 | 30550 | 30550 | 52 |
| 432 | 20240325 | 115900 | 11223658750 | 30550 | 30500 | 30550 | 30500 | 16 |
| 433 | 20240325 | 115800 | 11223170550 | 30500 | 30500 | 30500 | 30500 | 82 |
| 434 | 20240325 | 115700 | 11220669550 | 30500 | 30400 | 30500 | 30400 | 473 |
| 435 | 20240325 | 115600 | 11206268350 | 30500 | 30400 | 30500 | 30400 | 293 |
| 436 | 20240325 | 115500 | 11197358450 | 30400 | 30400 | 30450 | 30400 | 202 |
| 437 | 20240325 | 115400 | 11191217600 | 30400 | 30400 | 30500 | 30400 | 239 |
| 438 | 20240325 | 115300 | 11183951700 | 30400 | 30450 | 30450 | 30400 | 83 |
| 439 | 20240325 | 115200 | 11181428300 | 30400 | 30400 | 30550 | 30400 | 237 |
| 440 | 20240325 | 115100 | 11174208500 | 30400 | 30400 | 30550 | 30400 | 345 |
| 441 | 20240325 | 115000 | 11163720050 | 30400 | 30500 | 30500 | 30400 | 1845 |
| 442 | 20240325 | 114900 | 11107562850 | 30450 | 30450 | 30550 | 30400 | 437 |
| 443 | 20240325 | 114800 | 11094258900 | 30450 | 30400 | 30500 | 30400 | 165 |
| 444 | 20240325 | 114700 | 11089237300 | 30400 | 30400 | 30600 | 30300 | 1397 |
| 445 | 20240325 | 114600 | 11046821750 | 30400 | 30700 | 30800 | 30400 | 574 |
| 446 | 20240325 | 114500 | 11029257100 | 30700 | 30850 | 30850 | 30700 | 1056 |
| 447 | 20240325 | 114400 | 10996756150 | 30800 | 30850 | 30900 | 30750 | 2532 |
| 448 | 20240325 | 114300 | 10918664700 | 30900 | 30700 | 30900 | 30700 | 6148 |
| 449 | 20240325 | 114200 | 10729069750 | 30700 | 30600 | 30700 | 30600 | 194 |
| 450 | 20240325 | 114100 | 10723117150 | 30650 | 30550 | 30650 | 30550 | 508 |
| 451 | 20240325 | 114000 | 10707550550 | 30650 | 30600 | 30650 | 30550 | 106 |
| 452 | 20240325 | 113900 | 10704307650 | 30600 | 30550 | 30600 | 30550 | 287 |
| 453 | 20240325 | 113800 | 10695529900 | 30500 | 30450 | 30550 | 30450 | 68 |
| 454 | 20240325 | 113700 | 10693457150 | 30450 | 30600 | 30600 | 30400 | 269 |
| 455 | 20240325 | 113600 | 10685260150 | 30600 | 30600 | 30600 | 30500 | 442 |
| 456 | 20240325 | 113500 | 10671735550 | 30600 | 30500 | 30600 | 30450 | 330 |
| 457 | 20240325 | 113400 | 10661672900 | 30500 | 30550 | 30550 | 30350 | 486 |
| 458 | 20240325 | 113300 | 10646880650 | 30500 | 30650 | 30650 | 30500 | 850 |
| 459 | 20240325 | 113200 | 10620920200 | 30750 | 30650 | 30800 | 30650 | 3109 |
| 460 | 20240325 | 113100 | 10525362600 | 30650 | 30600 | 30650 | 30550 | 118 |
| 461 | 20240325 | 113000 | 10521752350 | 30600 | 30550 | 30600 | 30550 | 382 |
| 462 | 20240325 | 112900 | 10510068800 | 30550 | 30500 | 30550 | 30500 | 308 |
| 463 | 20240325 | 112800 | 10500674300 | 30500 | 30500 | 30500 | 30500 | 43 |
| 464 | 20240325 | 112700 | 10499362800 | 30500 | 30550 | 30550 | 30500 | 274 |
| 465 | 20240325 | 112600 | 10490992250 | 30550 | 30550 | 30550 | 30450 | 341 |
| 466 | 20240325 | 112500 | 10480587750 | 30550 | 30550 | 30550 | 30550 | 141 |
| 467 | 20240325 | 112400 | 10476280200 | 30550 | 30450 | 30550 | 30450 | 1054 |
| 468 | 20240325 | 112300 | 10444116450 | 30450 | 30400 | 30500 | 30400 | 122 |
| 469 | 20240325 | 112200 | 10440396900 | 30400 | 30400 | 30550 | 30400 | 611 |
| 470 | 20240325 | 112100 | 10421792200 | 30400 | 30400 | 30400 | 30350 | 90 |
| 471 | 20240325 | 112000 | 10419059250 | 30350 | 30350 | 30350 | 30350 | 34 |
| 472 | 20240325 | 111900 | 10418027350 | 30450 | 30300 | 30450 | 30300 | 356 |
| 473 | 20240325 | 111800 | 10407215050 | 30200 | 30200 | 30300 | 30200 | 62 |
| 474 | 20240325 | 111700 | 10405339300 | 30250 | 30250 | 30250 | 30200 | 113 |
| 475 | 20240325 | 111600 | 10401921600 | 30250 | 30200 | 30250 | 30200 | 52 |
| 476 | 20240325 | 111500 | 10400350300 | 30200 | 30200 | 30250 | 30150 | 980 |
| 477 | 20240325 | 111400 | 10370755200 | 30200 | 30200 | 30250 | 30150 | 120 |
| 478 | 20240325 | 111300 | 10367132700 | 30200 | 30250 | 30250 | 30200 | 357 |
| 479 | 20240325 | 111200 | 10356341400 | 30250 | 30350 | 30350 | 30250 | 225 |
| 480 | 20240325 | 111100 | 10349531600 | 30300 | 30350 | 30500 | 30300 | 771 |
| 481 | 20240325 | 111000 | 10326140950 | 30300 | 30550 | 30550 | 30300 | 80 |
| 482 | 20240325 | 110900 | 10323713350 | 30500 | 30200 | 30500 | 30200 | 2762 |
| 483 | 20240325 | 110800 | 10239531500 | 30200 | 30250 | 30300 | 30200 | 78 |
| 484 | 20240325 | 110700 | 10237174100 | 30200 | 30200 | 30200 | 30200 | 101 |
| 485 | 20240325 | 110600 | 10234123900 | 30200 | 30350 | 30500 | 30150 | 570 |
| 486 | 20240325 | 110500 | 10216876800 | 30350 | 30450 | 30450 | 30350 | 24 |
| 487 | 20240325 | 110400 | 10216147300 | 30450 | 30500 | 30500 | 30450 | 318 |
| 488 | 20240325 | 110300 | 10206463300 | 30500 | 30500 | 30500 | 30500 | 277 |
| 489 | 20240325 | 110200 | 10198014800 | 30500 | 30400 | 30500 | 30400 | 1135 |
| 490 | 20240325 | 110100 | 10163496900 | 30400 | 30500 | 30500 | 30400 | 440 |
| 491 | 20240325 | 110000 | 10150109500 | 30450 | 30500 | 30500 | 30400 | 129 |
| 492 | 20240325 | 105900 | 10146181150 | 30600 | 30450 | 30600 | 30400 | 373 |
| 493 | 20240325 | 105800 | 10134807850 | 30500 | 30450 | 30700 | 30100 | 3679 |
| 494 | 20240325 | 105700 | 10022586800 | 30450 | 30450 | 30500 | 30450 | 264 |
| 495 | 20240325 | 105600 | 10014541050 | 30450 | 30450 | 30450 | 30350 | 219 |
| 496 | 20240325 | 105500 | 10007891600 | 30450 | 30450 | 30450 | 30350 | 169 |
| 497 | 20240325 | 105400 | 10002755950 | 30450 | 30600 | 30600 | 30400 | 598 |
| 498 | 20240325 | 105300 | 9984524250 | 30600 | 30450 | 30600 | 30400 | 2749 |
| 499 | 20240325 | 105200 | 9900565750 | 30450 | 30150 | 30500 | 30150 | 2255 |
| 500 | 20240325 | 105100 | 9832090300 | 30150 | 30100 | 30150 | 30000 | 936 |
| 501 | 20240325 | 105000 | 9803969050 | 30050 | 30100 | 30300 | 30050 | 852 |
| 502 | 20240325 | 104900 | 9778320700 | 30100 | 30150 | 30300 | 30100 | 874 |
| 503 | 20240325 | 104800 | 9751946300 | 30150 | 30300 | 30350 | 30150 | 1294 |
| 504 | 20240325 | 104700 | 9712836650 | 30300 | 30350 | 30350 | 30300 | 291 |
| 505 | 20240325 | 104600 | 9704016200 | 30350 | 30350 | 30350 | 30300 | 203 |
| 506 | 20240325 | 104500 | 9697860500 | 30250 | 30300 | 30350 | 30250 | 1798 |
| 507 | 20240325 | 104400 | 9643446300 | 30300 | 30300 | 30400 | 30250 | 291 |
| 508 | 20240325 | 104300 | 9634624000 | 30250 | 30250 | 30350 | 30250 | 189 |
| 509 | 20240325 | 104200 | 9628906200 | 30300 | 30300 | 30400 | 30250 | 155 |
| 510 | 20240325 | 104100 | 9624198700 | 30300 | 30350 | 30450 | 30300 | 401 |
| 511 | 20240325 | 104000 | 9612023100 | 30350 | 30300 | 30500 | 30300 | 1080 |
| 512 | 20240325 | 103900 | 9579152800 | 30300 | 30050 | 30300 | 30050 | 773 |
| 513 | 20240325 | 103800 | 9555846000 | 30050 | 30150 | 30150 | 30050 | 523 |
| 514 | 20240325 | 103700 | 9540107650 | 30150 | 30150 | 30200 | 30100 | 262 |
| 515 | 20240325 | 103600 | 9532216600 | 30100 | 30250 | 30250 | 30100 | 1091 |
| 516 | 20240325 | 103500 | 9499316350 | 30250 | 30300 | 30300 | 30250 | 246 |
| 517 | 20240325 | 103400 | 9491868750 | 30400 | 30400 | 30400 | 30300 | 434 |
| 518 | 20240325 | 103300 | 9478685350 | 30300 | 30250 | 30350 | 30200 | 362 |
| 519 | 20240325 | 103200 | 9467719750 | 30250 | 30350 | 30350 | 30250 | 842 |
| 520 | 20240325 | 103100 | 9442200450 | 30350 | 30450 | 30450 | 30200 | 458 |
| 521 | 20240325 | 103000 | 9428287900 | 30350 | 30450 | 30450 | 30350 | 119 |
| 522 | 20240325 | 102900 | 9424668650 | 30300 | 30200 | 30450 | 30100 | 914 |
| 523 | 20240325 | 102800 | 9397021200 | 30200 | 30250 | 30300 | 30100 | 1139 |
| 524 | 20240325 | 102700 | 9362671600 | 30250 | 30350 | 30350 | 30250 | 619 |
| 525 | 20240325 | 102600 | 9343925350 | 30350 | 30250 | 30350 | 30150 | 966 |
| 526 | 20240325 | 102500 | 9314732900 | 30250 | 30200 | 30400 | 30200 | 230 |
| 527 | 20240325 | 102400 | 9307779350 | 30200 | 30450 | 30500 | 30200 | 1366 |
| 528 | 20240325 | 102300 | 9266368800 | 30300 | 30450 | 30500 | 30300 | 1098 |
| 529 | 20240325 | 102200 | 9233016400 | 30450 | 30500 | 30500 | 30350 | 1109 |
| 530 | 20240325 | 102100 | 9199274750 | 30400 | 30250 | 30500 | 30200 | 2730 |
| 531 | 20240325 | 102000 | 9116186900 | 30350 | 30100 | 30350 | 30100 | 928 |
| 532 | 20240325 | 101900 | 9088165350 | 30100 | 30300 | 30300 | 30100 | 2871 |
| 533 | 20240325 | 101800 | 9001541500 | 30200 | 30150 | 30450 | 30050 | 4459 |
| 534 | 20240325 | 101700 | 8866699250 | 30150 | 30650 | 30700 | 30100 | 4681 |
| 535 | 20240325 | 101600 | 8724427300 | 30600 | 30700 | 30900 | 30550 | 4106 |
| 536 | 20240325 | 101500 | 8598483150 | 30700 | 31000 | 31050 | 30700 | 6550 |
| 537 | 20240325 | 101400 | 8396367300 | 31000 | 30800 | 31100 | 30800 | 6702 |
| 538 | 20240325 | 101300 | 8188724700 | 30800 | 30900 | 31000 | 30650 | 2764 |
| 539 | 20240325 | 101200 | 8103651500 | 30800 | 30900 | 31250 | 30650 | 19361 |
| 540 | 20240325 | 101100 | 7503409250 | 31000 | 30300 | 31000 | 30200 | 14855 |
| 541 | 20240325 | 101000 | 7048523600 | 30150 | 30650 | 30650 | 30050 | 9768 |
| 542 | 20240325 | 100900 | 6751810000 | 30600 | 30600 | 30900 | 30550 | 20223 |
| 543 | 20240325 | 100800 | 6131893750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 544 | 20240325 | 100700 | 6131893750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 545 | 20240325 | 100600 | 6131893750 | 30200 | 29750 | 30200 | 29750 | 17062 |
| 546 | 20240325 | 100500 | 5619862800 | 29750 | 29850 | 29850 | 29700 | 3318 |
| 547 | 20240325 | 100400 | 5520969300 | 29850 | 29700 | 29850 | 29700 | 1756 |
| 548 | 20240325 | 100300 | 5468683250 | 29700 | 29900 | 29900 | 29550 | 4734 |
| 549 | 20240325 | 100200 | 5327552150 | 29900 | 29750 | 29900 | 29750 | 6277 |
| 550 | 20240325 | 100100 | 5140339450 | 29700 | 29600 | 29750 | 29500 | 5564 |
| 551 | 20240325 | 100000 | 4975539800 | 29600 | 29300 | 29600 | 29300 | 7955 |
| 552 | 20240325 | 095900 | 4741075250 | 29300 | 29250 | 29350 | 29100 | 288 |
| 553 | 20240325 | 095800 | 4732676050 | 29350 | 29250 | 29350 | 29100 | 988 |
| 554 | 20240325 | 095700 | 4703744600 | 29250 | 29150 | 29250 | 29100 | 1429 |
| 555 | 20240325 | 095600 | 4662080750 | 29150 | 29100 | 29200 | 29100 | 261 |
| 556 | 20240325 | 095500 | 4654471250 | 29200 | 29100 | 29300 | 29100 | 822 |
| 557 | 20240325 | 095400 | 4630480000 | 29150 | 29350 | 29350 | 29100 | 362 |
| 558 | 20240325 | 095300 | 4619920600 | 29350 | 29250 | 29350 | 29150 | 2790 |
| 559 | 20240325 | 095200 | 4538281500 | 29250 | 29400 | 29400 | 29250 | 449 |
| 560 | 20240325 | 095100 | 4525096600 | 29400 | 29250 | 29400 | 29200 | 1383 |
| 561 | 20240325 | 095000 | 4484569650 | 29200 | 29450 | 29450 | 29200 | 849 |
| 562 | 20240325 | 094900 | 4459665550 | 29350 | 29250 | 29450 | 29250 | 3116 |
| 563 | 20240325 | 094800 | 4368229200 | 29250 | 29300 | 29300 | 29150 | 1628 |
| 564 | 20240325 | 094700 | 4320681650 | 29300 | 28850 | 29300 | 28850 | 2671 |
| 565 | 20240325 | 094600 | 4242874350 | 28800 | 28900 | 28950 | 28800 | 974 |
| 566 | 20240325 | 094500 | 4214749600 | 28900 | 28750 | 28900 | 28750 | 711 |
| 567 | 20240325 | 094400 | 4194273850 | 28750 | 28750 | 28750 | 28700 | 570 |
| 568 | 20240325 | 094300 | 4177908950 | 28750 | 28850 | 28850 | 28750 | 148 |
| 569 | 20240325 | 094200 | 4173643900 | 28850 | 28750 | 28900 | 28750 | 220 |
| 570 | 20240325 | 094100 | 4167307200 | 28750 | 29000 | 29100 | 28700 | 1499 |
| 571 | 20240325 | 094000 | 4123891700 | 29000 | 29100 | 29100 | 29000 | 312 |
| 572 | 20240325 | 093900 | 4114828550 | 29100 | 28750 | 29100 | 28750 | 1659 |
| 573 | 20240325 | 093800 | 4066745050 | 28800 | 28800 | 28800 | 28700 | 1717 |
| 574 | 20240325 | 093700 | 4017379350 | 28800 | 28900 | 28950 | 28800 | 1221 |
| 575 | 20240325 | 093600 | 3982143500 | 28900 | 28950 | 28950 | 28850 | 191 |
| 576 | 20240325 | 093500 | 3976623650 | 28950 | 28900 | 29200 | 28900 | 1971 |
| 577 | 20240325 | 093400 | 3919558600 | 28800 | 29150 | 29250 | 28750 | 5060 |
| 578 | 20240325 | 093300 | 3773019100 | 29150 | 29100 | 29300 | 29100 | 1633 |
| 579 | 20240325 | 093200 | 3725472350 | 29050 | 29550 | 29550 | 29050 | 4652 |
| 580 | 20240325 | 093100 | 3589208750 | 29550 | 29400 | 29600 | 29400 | 3241 |
| 581 | 20240325 | 093000 | 3493499050 | 29400 | 29350 | 29500 | 29150 | 2274 |
| 582 | 20240325 | 092900 | 3426709050 | 29300 | 29300 | 29300 | 29150 | 1208 |
| 583 | 20240325 | 092800 | 3391387950 | 29150 | 29600 | 29650 | 29150 | 5845 |
| 584 | 20240325 | 092700 | 3219943650 | 29600 | 29050 | 29600 | 29050 | 10579 |
| 585 | 20240325 | 092600 | 2909382300 | 29050 | 29250 | 29250 | 29000 | 1566 |
| 586 | 20240325 | 092500 | 2863775600 | 29200 | 29000 | 29300 | 29000 | 4824 |
| 587 | 20240325 | 092400 | 2722702500 | 29100 | 28900 | 29100 | 28800 | 6558 |
| 588 | 20240325 | 092300 | 2532798300 | 28900 | 28900 | 28950 | 28900 | 1270 |
| 589 | 20240325 | 092200 | 2496071500 | 28900 | 28850 | 29000 | 28750 | 1932 |
| 590 | 20240325 | 092100 | 2440217000 | 28850 | 28900 | 28950 | 28650 | 1618 |
| 591 | 20240325 | 092000 | 2393653600 | 28950 | 28850 | 29000 | 28800 | 1887 |
| 592 | 20240325 | 091900 | 2339048550 | 28850 | 28800 | 28850 | 28700 | 1197 |
| 593 | 20240325 | 091800 | 2304568950 | 28800 | 28500 | 28800 | 28500 | 2161 |
| 594 | 20240325 | 091700 | 2242508350 | 28650 | 28400 | 28700 | 28400 | 2019 |
| 595 | 20240325 | 091600 | 2184936050 | 28400 | 28250 | 28450 | 28250 | 2052 |
| 596 | 20240325 | 091500 | 2126911350 | 28250 | 28300 | 28400 | 28250 | 1054 |
| 597 | 20240325 | 091400 | 2097054650 | 28350 | 28400 | 28400 | 28300 | 2090 |
| 598 | 20240325 | 091300 | 2037765200 | 28400 | 28300 | 28450 | 28300 | 698 |
| 599 | 20240325 | 091200 | 2017945600 | 28250 | 28200 | 28400 | 28200 | 832 |
| 600 | 20240325 | 091100 | 1994391650 | 28250 | 28450 | 28450 | 28100 | 2869 |
| 601 | 20240325 | 091000 | 1913302900 | 28400 | 28550 | 28650 | 28350 | 1707 |
| 602 | 20240325 | 090900 | 1864640200 | 28500 | 28700 | 28750 | 28450 | 2070 |
| 603 | 20240325 | 090800 | 1805378300 | 28700 | 28350 | 28750 | 28350 | 1964 |
| 604 | 20240325 | 090700 | 1749403700 | 28400 | 28450 | 28500 | 28350 | 1422 |
| 605 | 20240325 | 090600 | 1709044950 | 28450 | 28500 | 28550 | 28400 | 2586 |
| 606 | 20240325 | 090500 | 1635414600 | 28550 | 28850 | 29100 | 28450 | 5053 |
| 607 | 20240325 | 090400 | 1490195950 | 29100 | 28450 | 29200 | 28400 | 6873 |
| 608 | 20240325 | 090300 | 1292316050 | 28400 | 28750 | 29000 | 28000 | 9537 |
| 609 | 20240325 | 090200 | 1020325450 | 28800 | 28000 | 29400 | 27950 | 18482 |
| 610 | 20240325 | 090100 | 487718200 | 28050 | 27450 | 28150 | 27450 | 11726 |
| 611 | 20240325 | 090000 | 159623650 | 27300 | 27500 | 27550 | 27150 | 5816 |