36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 3 | 20240314 | 192000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 4 | 20240314 | 191900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 5 | 20240314 | 191800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 6 | 20240314 | 191700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 7 | 20240314 | 191600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 8 | 20240314 | 191500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 9 | 20240314 | 191400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 10 | 20240314 | 191300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 11 | 20240314 | 191200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 12 | 20240314 | 191100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 13 | 20240314 | 191000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 14 | 20240314 | 190900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 15 | 20240314 | 190800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 16 | 20240314 | 190700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 17 | 20240314 | 190600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 18 | 20240314 | 190500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 19 | 20240314 | 190400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 20 | 20240314 | 190300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 21 | 20240314 | 190200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 22 | 20240314 | 190100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 23 | 20240314 | 190000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 24 | 20240314 | 185900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 25 | 20240314 | 185800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 26 | 20240314 | 185700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 27 | 20240314 | 185600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 28 | 20240314 | 185500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 29 | 20240314 | 185400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 30 | 20240314 | 185300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 31 | 20240314 | 185200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 32 | 20240314 | 185100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 33 | 20240314 | 185000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 34 | 20240314 | 184900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 35 | 20240314 | 184800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 36 | 20240314 | 184700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 37 | 20240314 | 184600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 38 | 20240314 | 184500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 39 | 20240314 | 184400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 40 | 20240314 | 184300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 41 | 20240314 | 184200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 42 | 20240314 | 184100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 43 | 20240314 | 184000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 44 | 20240314 | 183900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 45 | 20240314 | 183800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 46 | 20240314 | 183700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 47 | 20240314 | 183600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 48 | 20240314 | 183500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 49 | 20240314 | 183400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 50 | 20240314 | 183300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 51 | 20240314 | 183200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 52 | 20240314 | 183100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 53 | 20240314 | 183000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 54 | 20240314 | 182900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 55 | 20240314 | 182800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 56 | 20240314 | 182700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 57 | 20240314 | 182600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 58 | 20240314 | 182500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 59 | 20240314 | 182400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 60 | 20240314 | 182300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 61 | 20240314 | 182200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 62 | 20240314 | 182100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 63 | 20240314 | 182000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 64 | 20240314 | 181900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 65 | 20240314 | 181800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 66 | 20240314 | 181700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 67 | 20240314 | 181600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 68 | 20240314 | 181500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 69 | 20240314 | 181400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 70 | 20240314 | 181300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 71 | 20240314 | 181200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 72 | 20240314 | 181100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 73 | 20240314 | 181000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 74 | 20240314 | 180900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 75 | 20240314 | 180800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 76 | 20240314 | 180700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 77 | 20240314 | 180600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 78 | 20240314 | 180500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 79 | 20240314 | 180400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 80 | 20240314 | 180300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 81 | 20240314 | 180200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 82 | 20240314 | 180100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 83 | 20240314 | 180000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 84 | 20240314 | 175900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 85 | 20240314 | 175800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 86 | 20240314 | 175700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 87 | 20240314 | 175600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 88 | 20240314 | 175500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 89 | 20240314 | 175400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 90 | 20240314 | 175300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 91 | 20240314 | 175200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 92 | 20240314 | 175100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 93 | 20240314 | 175000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 94 | 20240314 | 174900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 95 | 20240314 | 174800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 96 | 20240314 | 174700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 97 | 20240314 | 174600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 98 | 20240314 | 174500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 99 | 20240314 | 174400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 100 | 20240314 | 174300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 101 | 20240314 | 174200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 102 | 20240314 | 174100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 103 | 20240314 | 174000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 104 | 20240314 | 173900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 105 | 20240314 | 173800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 106 | 20240314 | 173700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 107 | 20240314 | 173600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 108 | 20240314 | 173500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 109 | 20240314 | 173400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 110 | 20240314 | 173300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 111 | 20240314 | 173200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 112 | 20240314 | 173100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 113 | 20240314 | 173000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 114 | 20240314 | 172900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 115 | 20240314 | 172800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 116 | 20240314 | 172700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 117 | 20240314 | 172600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 118 | 20240314 | 172500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 119 | 20240314 | 172400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 120 | 20240314 | 172300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 121 | 20240314 | 172200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 122 | 20240314 | 172100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 123 | 20240314 | 172000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 124 | 20240314 | 171900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 125 | 20240314 | 171800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 126 | 20240314 | 171700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 127 | 20240314 | 171600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 128 | 20240314 | 171500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 129 | 20240314 | 171400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 130 | 20240314 | 171300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 131 | 20240314 | 171200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 132 | 20240314 | 171100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 133 | 20240314 | 171000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 134 | 20240314 | 170900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 135 | 20240314 | 170800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 136 | 20240314 | 170700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 137 | 20240314 | 170600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 138 | 20240314 | 170500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 139 | 20240314 | 170400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 140 | 20240314 | 170300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 141 | 20240314 | 170200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 142 | 20240314 | 170100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 143 | 20240314 | 170000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 144 | 20240314 | 165900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 145 | 20240314 | 165800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 146 | 20240314 | 165700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 147 | 20240314 | 165600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 148 | 20240314 | 165500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 149 | 20240314 | 165400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 150 | 20240314 | 165300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 151 | 20240314 | 165200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 152 | 20240314 | 165100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 153 | 20240314 | 165000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 154 | 20240314 | 164900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 155 | 20240314 | 164800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 156 | 20240314 | 164700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 157 | 20240314 | 164600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 158 | 20240314 | 164500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 159 | 20240314 | 164400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 160 | 20240314 | 164300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 161 | 20240314 | 164200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 162 | 20240314 | 164100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 163 | 20240314 | 164000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 164 | 20240314 | 163900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 165 | 20240314 | 163800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 166 | 20240314 | 163700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 167 | 20240314 | 163600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 168 | 20240314 | 163500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 169 | 20240314 | 163400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 170 | 20240314 | 163300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 171 | 20240314 | 163200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 172 | 20240314 | 163100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 173 | 20240314 | 163000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 174 | 20240314 | 162900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 175 | 20240314 | 162800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 176 | 20240314 | 162700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 177 | 20240314 | 162600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 178 | 20240314 | 162500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 179 | 20240314 | 162400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 180 | 20240314 | 162300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 181 | 20240314 | 162200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 182 | 20240314 | 162100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 183 | 20240314 | 162000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 184 | 20240314 | 161900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 185 | 20240314 | 161800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 186 | 20240314 | 161700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 187 | 20240314 | 161600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 188 | 20240314 | 161500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 189 | 20240314 | 161400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 190 | 20240314 | 161300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 191 | 20240314 | 161200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 192 | 20240314 | 161100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 193 | 20240314 | 161000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 194 | 20240314 | 160900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 195 | 20240314 | 160800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 196 | 20240314 | 160700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 197 | 20240314 | 160600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 198 | 20240314 | 160500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 199 | 20240314 | 160400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 200 | 20240314 | 160300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 201 | 20240314 | 160200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 202 | 20240314 | 160100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 203 | 20240314 | 160000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 204 | 20240314 | 155900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 205 | 20240314 | 155800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 206 | 20240314 | 155700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 207 | 20240314 | 155600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 208 | 20240314 | 155500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 209 | 20240314 | 155400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 210 | 20240314 | 155300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 211 | 20240314 | 155200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 212 | 20240314 | 155100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 213 | 20240314 | 155000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 214 | 20240314 | 154900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 215 | 20240314 | 154800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 216 | 20240314 | 154700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 217 | 20240314 | 154600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 218 | 20240314 | 154500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 219 | 20240314 | 154400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 220 | 20240314 | 154300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 221 | 20240314 | 154200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 222 | 20240314 | 154100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 223 | 20240314 | 154000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 224 | 20240314 | 153900 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 225 | 20240314 | 153800 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 226 | 20240314 | 153700 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 227 | 20240314 | 153600 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 228 | 20240314 | 153500 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 229 | 20240314 | 153400 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 230 | 20240314 | 153300 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 231 | 20240314 | 153200 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 232 | 20240314 | 153100 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 0 |
| 233 | 20240314 | 153000 | 42462324300 | 174400 | 174400 | 174400 | 174400 | 21877 |
| 234 | 20240314 | 152900 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 235 | 20240314 | 152800 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 236 | 20240314 | 152700 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 237 | 20240314 | 152600 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 238 | 20240314 | 152500 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 239 | 20240314 | 152400 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 240 | 20240314 | 152300 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 241 | 20240314 | 152200 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 242 | 20240314 | 152100 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 243 | 20240314 | 152000 | 38646975500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 244 | 20240314 | 151900 | 38646975500 | 175000 | 174900 | 175200 | 174900 | 302 |
| 245 | 20240314 | 151800 | 38594103200 | 174900 | 175200 | 175200 | 174900 | 481 |
| 246 | 20240314 | 151700 | 38509917700 | 175200 | 175300 | 175300 | 175200 | 180 |
| 247 | 20240314 | 151600 | 38478375300 | 175300 | 175100 | 175300 | 175100 | 432 |
| 248 | 20240314 | 151500 | 38402689400 | 175100 | 175000 | 175200 | 175000 | 437 |
| 249 | 20240314 | 151400 | 38326171800 | 175100 | 175200 | 175200 | 174900 | 1101 |
| 250 | 20240314 | 151300 | 38133545800 | 175100 | 175100 | 175200 | 174900 | 471 |
| 251 | 20240314 | 151200 | 38051106500 | 175000 | 174900 | 175200 | 174900 | 461 |
| 252 | 20240314 | 151100 | 37970438400 | 175000 | 175100 | 175200 | 174900 | 869 |
| 253 | 20240314 | 151000 | 37818318800 | 175000 | 174800 | 175100 | 174700 | 1472 |
| 254 | 20240314 | 150900 | 37560887000 | 174900 | 174900 | 175100 | 174700 | 576 |
| 255 | 20240314 | 150800 | 37460127500 | 174900 | 175100 | 175200 | 174800 | 777 |
| 256 | 20240314 | 150700 | 37324167300 | 175200 | 174800 | 175200 | 174600 | 996 |
| 257 | 20240314 | 150600 | 37149943100 | 175000 | 175000 | 175300 | 174500 | 756 |
| 258 | 20240314 | 150500 | 37017687500 | 175000 | 175100 | 175300 | 174600 | 551 |
| 259 | 20240314 | 150400 | 36921253400 | 174500 | 174800 | 175100 | 174500 | 2228 |
| 260 | 20240314 | 150300 | 36531641400 | 174900 | 174900 | 175000 | 174700 | 1252 |
| 261 | 20240314 | 150200 | 36312756500 | 174900 | 175100 | 175100 | 174900 | 966 |
| 262 | 20240314 | 150100 | 36143699800 | 175100 | 175200 | 175400 | 175000 | 528 |
| 263 | 20240314 | 150000 | 36051216300 | 175200 | 175600 | 175700 | 175100 | 639 |
| 264 | 20240314 | 145900 | 35939186900 | 175600 | 175600 | 175800 | 175200 | 664 |
| 265 | 20240314 | 145800 | 35822620200 | 175600 | 175700 | 175900 | 175600 | 623 |
| 266 | 20240314 | 145700 | 35713144600 | 175700 | 175900 | 176000 | 175700 | 617 |
| 267 | 20240314 | 145600 | 35604686000 | 175900 | 176000 | 176200 | 175700 | 246 |
| 268 | 20240314 | 145500 | 35561393000 | 176000 | 176100 | 176100 | 175700 | 384 |
| 269 | 20240314 | 145400 | 35493856300 | 176100 | 175800 | 176100 | 175300 | 823 |
| 270 | 20240314 | 145300 | 35349327800 | 175800 | 175400 | 175900 | 175400 | 382 |
| 271 | 20240314 | 145200 | 35282220700 | 175400 | 175300 | 175500 | 175200 | 492 |
| 272 | 20240314 | 145100 | 35195974800 | 175300 | 175400 | 175600 | 175300 | 767 |
| 273 | 20240314 | 145000 | 35061419800 | 175300 | 175200 | 175600 | 175200 | 458 |
| 274 | 20240314 | 144900 | 34981049900 | 175500 | 175200 | 175600 | 175200 | 361 |
| 275 | 20240314 | 144800 | 34917749600 | 175100 | 175500 | 176000 | 175100 | 2344 |
| 276 | 20240314 | 144700 | 34506673200 | 175600 | 175700 | 175800 | 175400 | 780 |
| 277 | 20240314 | 144600 | 34369744100 | 176000 | 175700 | 176000 | 175600 | 497 |
| 278 | 20240314 | 144500 | 34282408900 | 175600 | 175600 | 176000 | 175600 | 407 |
| 279 | 20240314 | 144400 | 34210893700 | 175600 | 176200 | 176300 | 175400 | 1378 |
| 280 | 20240314 | 144300 | 33968361800 | 176200 | 176300 | 176300 | 176100 | 352 |
| 281 | 20240314 | 144200 | 33906355900 | 176300 | 176200 | 176400 | 176100 | 331 |
| 282 | 20240314 | 144100 | 33848036200 | 176200 | 176200 | 176300 | 176100 | 288 |
| 283 | 20240314 | 144000 | 33797292700 | 176100 | 176300 | 176300 | 176100 | 485 |
| 284 | 20240314 | 143900 | 33711839100 | 176100 | 176200 | 176300 | 176100 | 343 |
| 285 | 20240314 | 143800 | 33651408900 | 176100 | 176600 | 176600 | 176100 | 228 |
| 286 | 20240314 | 143700 | 33611221000 | 176600 | 176100 | 176700 | 176100 | 656 |
| 287 | 20240314 | 143600 | 33495510400 | 176200 | 176100 | 176300 | 176000 | 718 |
| 288 | 20240314 | 143500 | 33369011900 | 176100 | 175900 | 176100 | 175700 | 422 |
| 289 | 20240314 | 143400 | 33294770100 | 175900 | 175900 | 176000 | 175800 | 320 |
| 290 | 20240314 | 143300 | 33238475500 | 175900 | 176300 | 176300 | 175700 | 336 |
| 291 | 20240314 | 143200 | 33179334400 | 176300 | 175700 | 176400 | 175600 | 822 |
| 292 | 20240314 | 143100 | 33034621800 | 175800 | 176000 | 176200 | 175800 | 523 |
| 293 | 20240314 | 143000 | 32942545900 | 176100 | 175500 | 176100 | 175500 | 283 |
| 294 | 20240314 | 142900 | 32892772900 | 175500 | 175900 | 176000 | 175300 | 768 |
| 295 | 20240314 | 142800 | 32757789500 | 175900 | 176100 | 176100 | 175900 | 333 |
| 296 | 20240314 | 142700 | 32699175100 | 176000 | 176100 | 176100 | 175900 | 250 |
| 297 | 20240314 | 142600 | 32655164000 | 176100 | 176100 | 176300 | 176000 | 239 |
| 298 | 20240314 | 142500 | 32613068400 | 176000 | 176100 | 176300 | 175900 | 324 |
| 299 | 20240314 | 142400 | 32556004400 | 176100 | 176100 | 176100 | 175900 | 190 |
| 300 | 20240314 | 142300 | 32522563800 | 176200 | 176200 | 176200 | 175900 | 230 |
| 301 | 20240314 | 142200 | 32482064700 | 176000 | 175900 | 176400 | 175900 | 288 |
| 302 | 20240314 | 142100 | 32431337200 | 176000 | 175900 | 176100 | 175800 | 240 |
| 303 | 20240314 | 142000 | 32389119100 | 176300 | 175800 | 176300 | 175800 | 278 |
| 304 | 20240314 | 141900 | 32340191500 | 175800 | 176000 | 176000 | 175600 | 236 |
| 305 | 20240314 | 141800 | 32298690000 | 175900 | 175600 | 176200 | 175600 | 335 |
| 306 | 20240314 | 141700 | 32239752300 | 175600 | 175500 | 176100 | 175500 | 289 |
| 307 | 20240314 | 141600 | 32188945000 | 176100 | 175300 | 176200 | 175300 | 546 |
| 308 | 20240314 | 141500 | 32092856700 | 175300 | 176100 | 176100 | 175300 | 694 |
| 309 | 20240314 | 141400 | 31970928500 | 175900 | 175900 | 176100 | 175500 | 194 |
| 310 | 20240314 | 141300 | 31936803300 | 175500 | 175800 | 175900 | 175400 | 342 |
| 311 | 20240314 | 141200 | 31876725500 | 176000 | 175500 | 176000 | 175500 | 311 |
| 312 | 20240314 | 141100 | 31822015900 | 175500 | 175700 | 176000 | 175400 | 439 |
| 313 | 20240314 | 141000 | 31744889400 | 175700 | 175400 | 175800 | 175300 | 317 |
| 314 | 20240314 | 140900 | 31689230500 | 175400 | 175300 | 175400 | 175200 | 209 |
| 315 | 20240314 | 140800 | 31652581200 | 175300 | 175300 | 175700 | 175200 | 365 |
| 316 | 20240314 | 140700 | 31588564000 | 175300 | 175600 | 175700 | 175300 | 147 |
| 317 | 20240314 | 140600 | 31562765200 | 175700 | 175700 | 175800 | 175600 | 159 |
| 318 | 20240314 | 140500 | 31534829100 | 175600 | 175400 | 175800 | 175400 | 177 |
| 319 | 20240314 | 140400 | 31503738600 | 175300 | 175900 | 176000 | 175300 | 356 |
| 320 | 20240314 | 140300 | 31441187000 | 175900 | 175700 | 175900 | 175500 | 279 |
| 321 | 20240314 | 140200 | 31392144700 | 175600 | 175700 | 175800 | 175600 | 334 |
| 322 | 20240314 | 140100 | 31333455800 | 175800 | 175800 | 175800 | 175500 | 206 |
| 323 | 20240314 | 140000 | 31297262400 | 175600 | 175700 | 175800 | 175400 | 292 |
| 324 | 20240314 | 135900 | 31245973500 | 175700 | 175600 | 175700 | 175300 | 239 |
| 325 | 20240314 | 135800 | 31204009600 | 175700 | 175600 | 175700 | 175100 | 318 |
| 326 | 20240314 | 135700 | 31148212000 | 175500 | 175500 | 175600 | 175200 | 261 |
| 327 | 20240314 | 135600 | 31102417800 | 175200 | 175200 | 175500 | 175100 | 254 |
| 328 | 20240314 | 135500 | 31057889200 | 175300 | 175200 | 175500 | 175100 | 424 |
| 329 | 20240314 | 135400 | 30983570700 | 175200 | 175200 | 175500 | 175200 | 152 |
| 330 | 20240314 | 135300 | 30956925300 | 175200 | 175400 | 175500 | 175200 | 231 |
| 331 | 20240314 | 135200 | 30916419100 | 175300 | 175500 | 175500 | 175100 | 420 |
| 332 | 20240314 | 135100 | 30842776600 | 175500 | 175500 | 175800 | 175500 | 408 |
| 333 | 20240314 | 135000 | 30771138600 | 175500 | 175200 | 175500 | 175200 | 256 |
| 334 | 20240314 | 134900 | 30726234900 | 175200 | 175100 | 175400 | 175000 | 393 |
| 335 | 20240314 | 134800 | 30657376500 | 175100 | 175100 | 175300 | 175000 | 421 |
| 336 | 20240314 | 134700 | 30583645800 | 175200 | 175100 | 175200 | 175000 | 176 |
| 337 | 20240314 | 134600 | 30552829400 | 175200 | 175100 | 175200 | 175000 | 192 |
| 338 | 20240314 | 134500 | 30519212200 | 175100 | 175100 | 175400 | 175000 | 284 |
| 339 | 20240314 | 134400 | 30469481200 | 175100 | 175100 | 175400 | 175000 | 334 |
| 340 | 20240314 | 134300 | 30410997000 | 175100 | 175100 | 175200 | 175100 | 213 |
| 341 | 20240314 | 134200 | 30373693800 | 175100 | 175200 | 175200 | 175100 | 281 |
| 342 | 20240314 | 134100 | 30324482000 | 175200 | 175100 | 175200 | 175100 | 344 |
| 343 | 20240314 | 134000 | 30264234400 | 175200 | 175100 | 175300 | 175100 | 173 |
| 344 | 20240314 | 133900 | 30233931500 | 175100 | 175100 | 175200 | 175000 | 355 |
| 345 | 20240314 | 133800 | 30171758900 | 175100 | 175100 | 175200 | 175000 | 277 |
| 346 | 20240314 | 133700 | 30123258800 | 175000 | 175000 | 175100 | 175000 | 254 |
| 347 | 20240314 | 133600 | 30078796200 | 175000 | 175200 | 175200 | 175000 | 305 |
| 348 | 20240314 | 133500 | 30025407900 | 175100 | 175100 | 175300 | 175100 | 192 |
| 349 | 20240314 | 133400 | 29991771700 | 175000 | 175100 | 175100 | 175000 | 309 |
| 350 | 20240314 | 133300 | 29937681700 | 175000 | 175200 | 175200 | 174900 | 356 |
| 351 | 20240314 | 133200 | 29875385100 | 175300 | 175300 | 175300 | 175100 | 217 |
| 352 | 20240314 | 133100 | 29837351300 | 175300 | 175100 | 175300 | 175100 | 429 |
| 353 | 20240314 | 133000 | 29762189000 | 175000 | 175000 | 175200 | 174900 | 293 |
| 354 | 20240314 | 132900 | 29710910900 | 174900 | 175200 | 175200 | 174900 | 341 |
| 355 | 20240314 | 132800 | 29651228200 | 175300 | 175200 | 175300 | 174900 | 966 |
| 356 | 20240314 | 132700 | 29482075000 | 175400 | 175300 | 175400 | 175100 | 187 |
| 357 | 20240314 | 132600 | 29449296400 | 175100 | 175100 | 175500 | 175000 | 461 |
| 358 | 20240314 | 132500 | 29368496500 | 175100 | 175200 | 175400 | 175000 | 500 |
| 359 | 20240314 | 132400 | 29280908300 | 175300 | 175100 | 175300 | 175000 | 245 |
| 360 | 20240314 | 132300 | 29237989500 | 175000 | 175200 | 175200 | 175000 | 304 |
| 361 | 20240314 | 132200 | 29184764600 | 175300 | 175300 | 175300 | 175100 | 276 |
| 362 | 20240314 | 132100 | 29136399300 | 175300 | 175500 | 175600 | 175200 | 168 |
| 363 | 20240314 | 132000 | 29106936400 | 175400 | 175500 | 175700 | 175400 | 252 |
| 364 | 20240314 | 131900 | 29062712100 | 175600 | 175300 | 175600 | 175100 | 213 |
| 365 | 20240314 | 131800 | 29025355300 | 175200 | 175200 | 175300 | 175000 | 293 |
| 366 | 20240314 | 131700 | 28974029200 | 175200 | 174900 | 175200 | 174900 | 284 |
| 367 | 20240314 | 131600 | 28924295400 | 174900 | 175000 | 175100 | 174900 | 230 |
| 368 | 20240314 | 131500 | 28884045100 | 175000 | 174700 | 175200 | 174700 | 738 |
| 369 | 20240314 | 131400 | 28754974500 | 174700 | 174700 | 174800 | 174600 | 318 |
| 370 | 20240314 | 131300 | 28699417100 | 174700 | 174600 | 174800 | 174500 | 521 |
| 371 | 20240314 | 131200 | 28608414400 | 174500 | 174400 | 174600 | 174400 | 311 |
| 372 | 20240314 | 131100 | 28554148100 | 174400 | 174500 | 174600 | 174400 | 194 |
| 373 | 20240314 | 131000 | 28520300500 | 174500 | 174800 | 174800 | 174500 | 3444 |
| 374 | 20240314 | 130900 | 27919196600 | 174800 | 175100 | 175100 | 174700 | 254 |
| 375 | 20240314 | 130800 | 27874778000 | 175100 | 174800 | 175100 | 174700 | 317 |
| 376 | 20240314 | 130700 | 27819322800 | 174700 | 174800 | 174900 | 174700 | 158 |
| 377 | 20240314 | 130600 | 27791700500 | 174800 | 174700 | 174900 | 174700 | 171 |
| 378 | 20240314 | 130500 | 27761808300 | 174700 | 174800 | 174900 | 174700 | 226 |
| 379 | 20240314 | 130400 | 27722292300 | 174800 | 174700 | 174900 | 174700 | 147 |
| 380 | 20240314 | 130300 | 27696601200 | 174900 | 174900 | 175000 | 174600 | 185 |
| 381 | 20240314 | 130200 | 27664276900 | 174600 | 174700 | 175000 | 174600 | 354 |
| 382 | 20240314 | 130100 | 27602424300 | 174700 | 174600 | 174800 | 174600 | 104 |
| 383 | 20240314 | 130000 | 27584256100 | 174600 | 174700 | 174800 | 174600 | 286 |
| 384 | 20240314 | 125900 | 27534304100 | 174800 | 174800 | 174900 | 174800 | 159 |
| 385 | 20240314 | 125800 | 27506506000 | 174800 | 174800 | 174800 | 174600 | 5350 |
| 386 | 20240314 | 125700 | 26571867400 | 174800 | 174700 | 174800 | 174600 | 93 |
| 387 | 20240314 | 125600 | 26555616400 | 174600 | 174800 | 174900 | 174600 | 138 |
| 388 | 20240314 | 125500 | 26531506800 | 174800 | 174700 | 174800 | 174600 | 375 |
| 389 | 20240314 | 125400 | 26465980900 | 174700 | 174800 | 174900 | 174700 | 272 |
| 390 | 20240314 | 125300 | 26418447600 | 174900 | 174900 | 175000 | 174800 | 126 |
| 391 | 20240314 | 125200 | 26396415200 | 174900 | 175100 | 175200 | 174800 | 193 |
| 392 | 20240314 | 125100 | 26362643400 | 175000 | 175000 | 175200 | 175000 | 348 |
| 393 | 20240314 | 125000 | 26301700800 | 175000 | 175000 | 175100 | 175000 | 108 |
| 394 | 20240314 | 124900 | 26282798100 | 175000 | 175100 | 175100 | 175000 | 113 |
| 395 | 20240314 | 124800 | 26263021300 | 175100 | 175000 | 175100 | 175000 | 73 |
| 396 | 20240314 | 124700 | 26250243900 | 175000 | 174800 | 175100 | 174800 | 201 |
| 397 | 20240314 | 124600 | 26215090500 | 174800 | 174700 | 175000 | 174700 | 127 |
| 398 | 20240314 | 124500 | 26192888400 | 175000 | 174800 | 175000 | 174700 | 123 |
| 399 | 20240314 | 124400 | 26171391000 | 174700 | 175000 | 175000 | 174700 | 156 |
| 400 | 20240314 | 124300 | 26144108100 | 175000 | 175000 | 175100 | 175000 | 63 |
| 401 | 20240314 | 124200 | 26133082600 | 175000 | 175000 | 175300 | 175000 | 119 |
| 402 | 20240314 | 124100 | 26112250800 | 175000 | 174900 | 175400 | 174500 | 190 |
| 403 | 20240314 | 124000 | 26079031500 | 175000 | 175100 | 175100 | 174500 | 234 |
| 404 | 20240314 | 123900 | 26038104600 | 174500 | 174700 | 175100 | 174500 | 3846 |
| 405 | 20240314 | 123800 | 25366861600 | 174700 | 174800 | 174800 | 174700 | 144 |
| 406 | 20240314 | 123700 | 25341702200 | 174700 | 174800 | 174900 | 174700 | 243 |
| 407 | 20240314 | 123600 | 25299226100 | 174800 | 174800 | 175000 | 174800 | 52 |
| 408 | 20240314 | 123500 | 25290133400 | 175000 | 174800 | 175100 | 174800 | 141 |
| 409 | 20240314 | 123400 | 25265470400 | 174900 | 174800 | 175000 | 174800 | 225 |
| 410 | 20240314 | 123300 | 25226124500 | 174900 | 174900 | 174900 | 174800 | 149 |
| 411 | 20240314 | 123200 | 25200068500 | 175000 | 174800 | 175000 | 174800 | 108 |
| 412 | 20240314 | 123100 | 25181181700 | 174900 | 174800 | 175000 | 174800 | 62 |
| 413 | 20240314 | 123000 | 25170336300 | 174800 | 174800 | 175000 | 174800 | 165 |
| 414 | 20240314 | 122900 | 25141485300 | 174900 | 174800 | 175000 | 174800 | 104 |
| 415 | 20240314 | 122800 | 25123298500 | 174800 | 174900 | 175000 | 174700 | 99 |
| 416 | 20240314 | 122700 | 25105982600 | 174800 | 174900 | 175000 | 174800 | 113 |
| 417 | 20240314 | 122600 | 25086224600 | 174700 | 174700 | 174900 | 174700 | 175 |
| 418 | 20240314 | 122500 | 25055639400 | 174700 | 174800 | 175000 | 174700 | 77 |
| 419 | 20240314 | 122400 | 25042181500 | 174800 | 174700 | 174900 | 174700 | 155 |
| 420 | 20240314 | 122300 | 25015096400 | 174700 | 174900 | 174900 | 174700 | 418 |
| 421 | 20240314 | 122200 | 24942066200 | 174700 | 174900 | 175000 | 174700 | 163 |
| 422 | 20240314 | 122100 | 24913565400 | 174700 | 174800 | 174900 | 174700 | 174 |
| 423 | 20240314 | 122000 | 24883155000 | 174800 | 174900 | 174900 | 174800 | 125 |
| 424 | 20240314 | 121900 | 24861294900 | 174900 | 175100 | 175100 | 174900 | 123 |
| 425 | 20240314 | 121800 | 24839774500 | 175100 | 175200 | 175200 | 174900 | 514 |
| 426 | 20240314 | 121700 | 24749802700 | 175200 | 175300 | 175300 | 175200 | 74 |
| 427 | 20240314 | 121600 | 24736832300 | 175300 | 175400 | 175400 | 175200 | 131 |
| 428 | 20240314 | 121500 | 24713860200 | 175600 | 175400 | 175600 | 175200 | 312 |
| 429 | 20240314 | 121400 | 24659142200 | 175300 | 175300 | 175300 | 175300 | 94 |
| 430 | 20240314 | 121300 | 24642664000 | 175200 | 175200 | 175400 | 175200 | 233 |
| 431 | 20240314 | 121200 | 24601825800 | 175200 | 175200 | 175300 | 175200 | 28 |
| 432 | 20240314 | 121100 | 24596920100 | 175200 | 175300 | 175400 | 175200 | 105 |
| 433 | 20240314 | 121000 | 24578514000 | 175300 | 175300 | 175400 | 175300 | 370 |
| 434 | 20240314 | 120900 | 24513644800 | 175200 | 175000 | 175300 | 175000 | 157 |
| 435 | 20240314 | 120800 | 24486134400 | 175000 | 175200 | 175200 | 175000 | 156 |
| 436 | 20240314 | 120700 | 24458821400 | 175200 | 175300 | 175300 | 175000 | 130 |
| 437 | 20240314 | 120600 | 24436041200 | 175100 | 175100 | 175400 | 175000 | 290 |
| 438 | 20240314 | 120500 | 24385227900 | 175100 | 174900 | 175200 | 174900 | 212 |
| 439 | 20240314 | 120400 | 24348122100 | 174900 | 174900 | 175000 | 174800 | 138 |
| 440 | 20240314 | 120300 | 24323986000 | 174900 | 174600 | 174900 | 174600 | 183 |
| 441 | 20240314 | 120200 | 24292005200 | 174600 | 174800 | 174800 | 174600 | 1133 |
| 442 | 20240314 | 120100 | 24094065400 | 175000 | 174700 | 175000 | 174700 | 306 |
| 443 | 20240314 | 120000 | 24040571700 | 175100 | 174900 | 175200 | 174700 | 300 |
| 444 | 20240314 | 115900 | 23988079400 | 175000 | 175200 | 175200 | 174800 | 265 |
| 445 | 20240314 | 115800 | 23941705700 | 175200 | 174600 | 175400 | 174600 | 267 |
| 446 | 20240314 | 115700 | 23894951800 | 174600 | 175100 | 175400 | 174500 | 10254 |
| 447 | 20240314 | 115600 | 22103287000 | 175100 | 175300 | 175400 | 175100 | 288 |
| 448 | 20240314 | 115500 | 22052819200 | 175200 | 175600 | 175600 | 175000 | 7347 |
| 449 | 20240314 | 115400 | 20766933700 | 175100 | 176100 | 176100 | 175100 | 2800 |
| 450 | 20240314 | 115300 | 20276308200 | 176200 | 175500 | 176200 | 175400 | 359 |
| 451 | 20240314 | 115200 | 20213224500 | 175600 | 175400 | 175600 | 175400 | 643 |
| 452 | 20240314 | 115100 | 20100370300 | 175400 | 175600 | 175600 | 175400 | 188 |
| 453 | 20240314 | 115000 | 20067381500 | 175500 | 175600 | 175600 | 175500 | 149 |
| 454 | 20240314 | 114900 | 20041231200 | 175500 | 175500 | 175500 | 175500 | 105 |
| 455 | 20240314 | 114800 | 20022803700 | 175500 | 175500 | 175600 | 175500 | 151 |
| 456 | 20240314 | 114700 | 19996299500 | 175500 | 175500 | 175600 | 175500 | 228 |
| 457 | 20240314 | 114600 | 19956280100 | 175600 | 175600 | 175700 | 175500 | 115 |
| 458 | 20240314 | 114500 | 19936086000 | 175600 | 175500 | 176000 | 175500 | 160 |
| 459 | 20240314 | 114400 | 19907983400 | 175600 | 175800 | 175900 | 175600 | 417 |
| 460 | 20240314 | 114300 | 19834660300 | 175900 | 175800 | 175900 | 175600 | 225 |
| 461 | 20240314 | 114200 | 19795126200 | 175900 | 175600 | 175900 | 175600 | 150 |
| 462 | 20240314 | 114100 | 19768774700 | 175600 | 175600 | 176000 | 175600 | 120 |
| 463 | 20240314 | 114000 | 19747683900 | 175600 | 175700 | 175900 | 175600 | 216 |
| 464 | 20240314 | 113900 | 19709717100 | 175800 | 175900 | 175900 | 175600 | 247 |
| 465 | 20240314 | 113800 | 19666301800 | 175800 | 176000 | 176100 | 175800 | 290 |
| 466 | 20240314 | 113700 | 19615275200 | 176000 | 176100 | 176200 | 176000 | 172 |
| 467 | 20240314 | 113600 | 19584990000 | 176100 | 176100 | 176200 | 176100 | 107 |
| 468 | 20240314 | 113500 | 19566145800 | 176100 | 176100 | 176200 | 176100 | 230 |
| 469 | 20240314 | 113400 | 19525639500 | 176200 | 176000 | 176200 | 176000 | 227 |
| 470 | 20240314 | 113300 | 19485661800 | 176000 | 176000 | 176100 | 176000 | 93 |
| 471 | 20240314 | 113200 | 19469292000 | 176100 | 176300 | 176300 | 176000 | 159 |
| 472 | 20240314 | 113100 | 19441282700 | 176300 | 176300 | 176400 | 176300 | 167 |
| 473 | 20240314 | 113000 | 19411835700 | 176300 | 176400 | 176600 | 176300 | 248 |
| 474 | 20240314 | 112900 | 19368093900 | 176400 | 176400 | 176600 | 176300 | 400 |
| 475 | 20240314 | 112800 | 19297509300 | 176400 | 176500 | 176600 | 176400 | 329 |
| 476 | 20240314 | 112700 | 19239444200 | 176500 | 176500 | 176600 | 176500 | 238 |
| 477 | 20240314 | 112600 | 19197434000 | 176500 | 176500 | 176600 | 176500 | 221 |
| 478 | 20240314 | 112500 | 19158427400 | 176500 | 176700 | 176900 | 176500 | 190 |
| 479 | 20240314 | 112400 | 19124860000 | 176700 | 176600 | 176700 | 176500 | 178 |
| 480 | 20240314 | 112300 | 19093422900 | 176600 | 176700 | 176700 | 176500 | 179 |
| 481 | 20240314 | 112200 | 19061811500 | 176600 | 177100 | 177100 | 176600 | 680 |
| 482 | 20240314 | 112100 | 18941467600 | 177100 | 176900 | 177200 | 176900 | 496 |
| 483 | 20240314 | 112000 | 18853650400 | 176900 | 176800 | 176900 | 176500 | 480 |
| 484 | 20240314 | 111900 | 18768807700 | 176300 | 176700 | 177000 | 176300 | 975 |
| 485 | 20240314 | 111800 | 18596389900 | 176600 | 175300 | 176600 | 175300 | 1110 |
| 486 | 20240314 | 111700 | 18401119900 | 175400 | 175500 | 175700 | 175300 | 658 |
| 487 | 20240314 | 111600 | 18285676800 | 175300 | 175400 | 175600 | 175300 | 374 |
| 488 | 20240314 | 111500 | 18220073900 | 175400 | 175200 | 175600 | 175200 | 480 |
| 489 | 20240314 | 111400 | 18135940100 | 175200 | 175400 | 175600 | 175200 | 428 |
| 490 | 20240314 | 111300 | 18060910100 | 175400 | 175500 | 175600 | 175400 | 423 |
| 491 | 20240314 | 111200 | 17986666900 | 175700 | 175600 | 175900 | 175500 | 511 |
| 492 | 20240314 | 111100 | 17896973200 | 175800 | 175500 | 175900 | 175500 | 327 |
| 493 | 20240314 | 111000 | 17839539800 | 175500 | 175500 | 175800 | 175400 | 621 |
| 494 | 20240314 | 110900 | 17730437500 | 175300 | 175200 | 175500 | 175200 | 675 |
| 495 | 20240314 | 110800 | 17612087300 | 175200 | 175300 | 175300 | 175200 | 421 |
| 496 | 20240314 | 110700 | 17538313900 | 175300 | 175300 | 175400 | 175200 | 264 |
| 497 | 20240314 | 110600 | 17492050200 | 175200 | 175200 | 175300 | 175200 | 445 |
| 498 | 20240314 | 110500 | 17414072300 | 175200 | 175200 | 175600 | 175200 | 345 |
| 499 | 20240314 | 110400 | 17353593300 | 175200 | 175200 | 175300 | 175200 | 399 |
| 500 | 20240314 | 110300 | 17283679000 | 175200 | 175300 | 175600 | 175200 | 558 |
| 501 | 20240314 | 110200 | 17185824200 | 175300 | 175200 | 175500 | 175200 | 846 |
| 502 | 20240314 | 110100 | 17037581900 | 175200 | 175200 | 175500 | 175200 | 663 |
| 503 | 20240314 | 110000 | 16921333600 | 175200 | 175300 | 175400 | 175200 | 709 |
| 504 | 20240314 | 105900 | 16797107900 | 175300 | 175300 | 175400 | 175200 | 314 |
| 505 | 20240314 | 105800 | 16742077800 | 175300 | 175200 | 175300 | 175200 | 362 |
| 506 | 20240314 | 105700 | 16678643500 | 175200 | 175200 | 175300 | 175200 | 159 |
| 507 | 20240314 | 105600 | 16650784000 | 175200 | 175200 | 175300 | 175200 | 272 |
| 508 | 20240314 | 105500 | 16603126700 | 175200 | 175300 | 175300 | 175200 | 203 |
| 509 | 20240314 | 105400 | 16567554500 | 175300 | 175200 | 175500 | 175200 | 118 |
| 510 | 20240314 | 105300 | 16546868700 | 175300 | 175200 | 175500 | 175200 | 358 |
| 511 | 20240314 | 105200 | 16484108700 | 175300 | 175300 | 175500 | 175200 | 500 |
| 512 | 20240314 | 105100 | 16396439700 | 175300 | 175300 | 175500 | 175300 | 174 |
| 513 | 20240314 | 105000 | 16365926000 | 175300 | 175500 | 175500 | 175300 | 435 |
| 514 | 20240314 | 104900 | 16289622700 | 175400 | 175500 | 175600 | 175400 | 276 |
| 515 | 20240314 | 104800 | 16241192000 | 175500 | 175700 | 175800 | 175400 | 1249 |
| 516 | 20240314 | 104700 | 16021827400 | 175700 | 175700 | 175800 | 175700 | 241 |
| 517 | 20240314 | 104600 | 15979474000 | 175700 | 175800 | 175800 | 175700 | 136 |
| 518 | 20240314 | 104500 | 15955570000 | 175800 | 175700 | 175800 | 175700 | 157 |
| 519 | 20240314 | 104400 | 15927975900 | 175700 | 175800 | 175900 | 175700 | 225 |
| 520 | 20240314 | 104300 | 15888413800 | 175800 | 175700 | 175900 | 175700 | 328 |
| 521 | 20240314 | 104200 | 15830749900 | 175800 | 175700 | 175800 | 175700 | 106 |
| 522 | 20240314 | 104100 | 15812120800 | 175800 | 175700 | 175800 | 175700 | 249 |
| 523 | 20240314 | 104000 | 15768357700 | 175700 | 175700 | 175800 | 175600 | 678 |
| 524 | 20240314 | 103900 | 15649228500 | 175700 | 175600 | 175700 | 175600 | 432 |
| 525 | 20240314 | 103800 | 15573334900 | 175600 | 175600 | 175700 | 175600 | 110 |
| 526 | 20240314 | 103700 | 15554016100 | 175600 | 175600 | 175700 | 175600 | 138 |
| 527 | 20240314 | 103600 | 15529781000 | 175700 | 175600 | 175700 | 175600 | 75 |
| 528 | 20240314 | 103500 | 15516607700 | 175600 | 175600 | 175700 | 175600 | 203 |
| 529 | 20240314 | 103400 | 15480945200 | 175600 | 175700 | 175800 | 175600 | 137 |
| 530 | 20240314 | 103300 | 15456883300 | 175600 | 175600 | 175600 | 175500 | 435 |
| 531 | 20240314 | 103200 | 15380513200 | 175500 | 175500 | 175600 | 175500 | 173 |
| 532 | 20240314 | 103100 | 15350148600 | 175500 | 175500 | 175600 | 175500 | 196 |
| 533 | 20240314 | 103000 | 15315739900 | 175500 | 175600 | 175600 | 175500 | 136 |
| 534 | 20240314 | 102900 | 15291866300 | 175600 | 175600 | 175900 | 175500 | 135 |
| 535 | 20240314 | 102800 | 15268157800 | 175500 | 175500 | 176100 | 175500 | 392 |
| 536 | 20240314 | 102700 | 15199243300 | 175600 | 175300 | 175600 | 175100 | 1190 |
| 537 | 20240314 | 102600 | 14990741600 | 175300 | 175200 | 175700 | 175200 | 775 |
| 538 | 20240314 | 102500 | 14854855400 | 175200 | 175200 | 175300 | 175200 | 642 |
| 539 | 20240314 | 102400 | 14742372700 | 175200 | 175200 | 175300 | 175200 | 481 |
| 540 | 20240314 | 102300 | 14658099300 | 175200 | 175200 | 175300 | 175200 | 307 |
| 541 | 20240314 | 102200 | 14604311800 | 175200 | 175200 | 175300 | 175200 | 240 |
| 542 | 20240314 | 102100 | 14562256800 | 175200 | 175200 | 175300 | 175200 | 175 |
| 543 | 20240314 | 102000 | 14531594100 | 175200 | 175300 | 175300 | 175200 | 472 |
| 544 | 20240314 | 101900 | 14448895500 | 175300 | 175300 | 175300 | 175200 | 245 |
| 545 | 20240314 | 101800 | 14405960000 | 175300 | 175200 | 175400 | 175200 | 330 |
| 546 | 20240314 | 101700 | 14348111500 | 175200 | 175300 | 175300 | 175200 | 205 |
| 547 | 20240314 | 101600 | 14312182200 | 175300 | 175200 | 175800 | 175200 | 318 |
| 548 | 20240314 | 101500 | 14256362000 | 175200 | 175200 | 175600 | 175200 | 533 |
| 549 | 20240314 | 101400 | 14162922800 | 175300 | 175600 | 175600 | 175300 | 241 |
| 550 | 20240314 | 101300 | 14120651000 | 175600 | 175300 | 175800 | 175300 | 1258 |
| 551 | 20240314 | 101200 | 13899986800 | 175200 | 175200 | 175300 | 175200 | 489 |
| 552 | 20240314 | 101100 | 13814305500 | 175300 | 175200 | 175300 | 175200 | 181 |
| 553 | 20240314 | 101000 | 13782587100 | 175300 | 175200 | 175300 | 175200 | 186 |
| 554 | 20240314 | 100900 | 13749997200 | 175100 | 175200 | 175300 | 175100 | 1141 |
| 555 | 20240314 | 100800 | 13550176500 | 175300 | 175200 | 175300 | 175200 | 433 |
| 556 | 20240314 | 100700 | 13474309900 | 175200 | 175300 | 175300 | 175200 | 489 |
| 557 | 20240314 | 100600 | 13388614600 | 175300 | 175700 | 175800 | 175300 | 1160 |
| 558 | 20240314 | 100500 | 13185027800 | 175600 | 175700 | 175800 | 175600 | 1065 |
| 559 | 20240314 | 100400 | 12997942200 | 175600 | 175900 | 176200 | 175600 | 580 |
| 560 | 20240314 | 100300 | 12895960600 | 175900 | 176500 | 176600 | 175900 | 955 |
| 561 | 20240314 | 100200 | 12727772800 | 176400 | 176700 | 176800 | 176400 | 914 |
| 562 | 20240314 | 100100 | 12566370300 | 176700 | 176400 | 176700 | 176400 | 301 |
| 563 | 20240314 | 100000 | 12513237900 | 176400 | 175900 | 176400 | 175900 | 542 |
| 564 | 20240314 | 095900 | 12417683200 | 176000 | 175700 | 176000 | 175700 | 188 |
| 565 | 20240314 | 095800 | 12384621300 | 175700 | 175500 | 176000 | 175400 | 241 |
| 566 | 20240314 | 095700 | 12342264900 | 175400 | 175300 | 175600 | 175200 | 363 |
| 567 | 20240314 | 095600 | 12278608500 | 175300 | 175000 | 175300 | 175000 | 1699 |
| 568 | 20240314 | 095500 | 11981103400 | 175000 | 175000 | 175100 | 174800 | 802 |
| 569 | 20240314 | 095400 | 11840781600 | 175000 | 175000 | 175100 | 174900 | 1683 |
| 570 | 20240314 | 095300 | 11546281600 | 175000 | 175300 | 175300 | 175000 | 1608 |
| 571 | 20240314 | 095200 | 11264690800 | 175200 | 175300 | 175500 | 175200 | 927 |
| 572 | 20240314 | 095100 | 11102182600 | 175300 | 175500 | 175600 | 175300 | 1036 |
| 573 | 20240314 | 095000 | 10920528900 | 175500 | 175500 | 175800 | 175500 | 717 |
| 574 | 20240314 | 094900 | 10794684600 | 175500 | 175600 | 175700 | 175500 | 796 |
| 575 | 20240314 | 094800 | 10654861000 | 175700 | 175700 | 175800 | 175600 | 685 |
| 576 | 20240314 | 094700 | 10534528600 | 175700 | 175700 | 175800 | 175700 | 308 |
| 577 | 20240314 | 094600 | 10480400300 | 175800 | 175600 | 175900 | 175500 | 817 |
| 578 | 20240314 | 094500 | 10336867500 | 175500 | 175700 | 175900 | 175500 | 861 |
| 579 | 20240314 | 094400 | 10185579500 | 175800 | 176400 | 176400 | 175800 | 1935 |
| 580 | 20240314 | 094300 | 9844915000 | 176400 | 176900 | 176900 | 176300 | 2870 |
| 581 | 20240314 | 094200 | 9338062100 | 176800 | 177100 | 177200 | 176800 | 2218 |
| 582 | 20240314 | 094100 | 8945386700 | 177100 | 177200 | 177400 | 177100 | 909 |
| 583 | 20240314 | 094000 | 8784305000 | 177200 | 177500 | 177600 | 177200 | 1832 |
| 584 | 20240314 | 093900 | 8459343800 | 177600 | 177700 | 177700 | 177400 | 419 |
| 585 | 20240314 | 093800 | 8384969200 | 177700 | 177900 | 177900 | 177500 | 126 |
| 586 | 20240314 | 093700 | 8362591800 | 177700 | 178500 | 178500 | 177400 | 984 |
| 587 | 20240314 | 093600 | 8187733500 | 178400 | 177400 | 178600 | 177400 | 1013 |
| 588 | 20240314 | 093500 | 8007529800 | 177400 | 177700 | 177700 | 177300 | 1818 |
| 589 | 20240314 | 093400 | 7684969800 | 177600 | 177700 | 177800 | 177500 | 228 |
| 590 | 20240314 | 093300 | 7644462400 | 177700 | 177400 | 177800 | 177300 | 259 |
| 591 | 20240314 | 093200 | 7598510100 | 177400 | 177500 | 177500 | 177300 | 768 |
| 592 | 20240314 | 093100 | 7462282500 | 177500 | 177800 | 177800 | 177400 | 2795 |
| 593 | 20240314 | 093000 | 6965956800 | 177800 | 177700 | 178000 | 177600 | 429 |
| 594 | 20240314 | 092900 | 6889681500 | 177800 | 177600 | 177800 | 177600 | 240 |
| 595 | 20240314 | 092800 | 6847046100 | 177600 | 178100 | 178200 | 177600 | 488 |
| 596 | 20240314 | 092700 | 6760322400 | 178000 | 177600 | 178000 | 177600 | 286 |
| 597 | 20240314 | 092600 | 6709506200 | 177600 | 178000 | 178000 | 177500 | 1248 |
| 598 | 20240314 | 092500 | 6487783300 | 178000 | 178200 | 178300 | 177900 | 274 |
| 599 | 20240314 | 092400 | 6439005000 | 178100 | 178200 | 178300 | 178000 | 137 |
| 600 | 20240314 | 092300 | 6414610300 | 178000 | 178800 | 178900 | 177900 | 422 |
| 601 | 20240314 | 092200 | 6339353500 | 178800 | 179200 | 179400 | 178800 | 202 |
| 602 | 20240314 | 092100 | 6303189400 | 179200 | 179700 | 180000 | 179200 | 1029 |
| 603 | 20240314 | 092000 | 6118354500 | 179700 | 177600 | 179700 | 177500 | 2899 |
| 604 | 20240314 | 091900 | 5600572000 | 177600 | 177500 | 177600 | 177400 | 824 |
| 605 | 20240314 | 091800 | 5454320100 | 177500 | 177300 | 177800 | 177200 | 336 |
| 606 | 20240314 | 091700 | 5394744000 | 177300 | 177300 | 177500 | 177200 | 768 |
| 607 | 20240314 | 091600 | 5258584600 | 177500 | 177200 | 177500 | 177100 | 794 |
| 608 | 20240314 | 091500 | 5117876700 | 177300 | 178200 | 178200 | 177200 | 3336 |
| 609 | 20240314 | 091400 | 4524853600 | 178200 | 178200 | 178200 | 178000 | 1906 |
| 610 | 20240314 | 091300 | 4185372800 | 178200 | 178400 | 178400 | 178100 | 4168 |
| 611 | 20240314 | 091200 | 3442266800 | 178500 | 178400 | 178500 | 178300 | 666 |
| 612 | 20240314 | 091100 | 3323470400 | 178400 | 178600 | 178700 | 178400 | 1220 |
| 613 | 20240314 | 091000 | 3105714500 | 178700 | 179300 | 179700 | 178600 | 4439 |
| 614 | 20240314 | 090900 | 2310523200 | 179300 | 179300 | 179800 | 179100 | 607 |
| 615 | 20240314 | 090800 | 2201764200 | 179300 | 179800 | 179900 | 179200 | 847 |
| 616 | 20240314 | 090700 | 2049778800 | 179800 | 179600 | 180300 | 179600 | 1305 |
| 617 | 20240314 | 090600 | 1814896900 | 179600 | 179300 | 179600 | 179200 | 253 |
| 618 | 20240314 | 090500 | 1769527400 | 179300 | 179300 | 180100 | 179200 | 916 |
| 619 | 20240314 | 090400 | 1605147500 | 179100 | 179100 | 180000 | 178800 | 2100 |
| 620 | 20240314 | 090300 | 1228652400 | 179100 | 179000 | 179500 | 178900 | 876 |
| 621 | 20240314 | 090200 | 1071762700 | 179000 | 179500 | 179900 | 178900 | 963 |
| 622 | 20240314 | 090100 | 899231100 | 179500 | 180800 | 180900 | 178000 | 2714 |
| 623 | 20240314 | 090000 | 411267500 | 180400 | 180300 | 181000 | 180300 | 2280 |