31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 3 | 20240312 | 185000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240312 | 184900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240312 | 184800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240312 | 184700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240312 | 184600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240312 | 184500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240312 | 184400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240312 | 184300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240312 | 184200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240312 | 184100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240312 | 184000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240312 | 183900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240312 | 183800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240312 | 183700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240312 | 183600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240312 | 183500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240312 | 183400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240312 | 183300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240312 | 183200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240312 | 183100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240312 | 183000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240312 | 182900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240312 | 182800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240312 | 182700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240312 | 182600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240312 | 182500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240312 | 182400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240312 | 182300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240312 | 182200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240312 | 182100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 33 | 20240312 | 182000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240312 | 181900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240312 | 181800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240312 | 181700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240312 | 181600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240312 | 181500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240312 | 181400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240312 | 181300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240312 | 181200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240312 | 181100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240312 | 181000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240312 | 180900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240312 | 180800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240312 | 180700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240312 | 180600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240312 | 180500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240312 | 180400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240312 | 180300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240312 | 180200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240312 | 180100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240312 | 180000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240312 | 175900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240312 | 175800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240312 | 175700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240312 | 175600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240312 | 175500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240312 | 175400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240312 | 175300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240312 | 175200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240312 | 175100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 63 | 20240312 | 175000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240312 | 174900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240312 | 174800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240312 | 174700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240312 | 174600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240312 | 174500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240312 | 174400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240312 | 174300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240312 | 174200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240312 | 174100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240312 | 174000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240312 | 173900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240312 | 173800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240312 | 173700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240312 | 173600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240312 | 173500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240312 | 173400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240312 | 173300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240312 | 173200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240312 | 173100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240312 | 173000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240312 | 172900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240312 | 172800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240312 | 172700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240312 | 172600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240312 | 172500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240312 | 172400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240312 | 172300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240312 | 172200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240312 | 172100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 93 | 20240312 | 172000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240312 | 171900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240312 | 171800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240312 | 171700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240312 | 171600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240312 | 171500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240312 | 171400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240312 | 171300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240312 | 171200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240312 | 171100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240312 | 171000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240312 | 170900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240312 | 170800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240312 | 170700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240312 | 170600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240312 | 170500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240312 | 170400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240312 | 170300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240312 | 170200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240312 | 170100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240312 | 170000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240312 | 165900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240312 | 165800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240312 | 165700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240312 | 165600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240312 | 165500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240312 | 165400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240312 | 165300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240312 | 165200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240312 | 165100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 123 | 20240312 | 165000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240312 | 164900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240312 | 164800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240312 | 164700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240312 | 164600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240312 | 164500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240312 | 164400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240312 | 164300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240312 | 164200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240312 | 164100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240312 | 164000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240312 | 163900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240312 | 163800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240312 | 163700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240312 | 163600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240312 | 163500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240312 | 163400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240312 | 163300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240312 | 163200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240312 | 163100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240312 | 163000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240312 | 162900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240312 | 162800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240312 | 162700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240312 | 162600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240312 | 162500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240312 | 162400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240312 | 162300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240312 | 162200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240312 | 162100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 153 | 20240312 | 162000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240312 | 161900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240312 | 161800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240312 | 161700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240312 | 161600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240312 | 161500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240312 | 161400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240312 | 161300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240312 | 161200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240312 | 161100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240312 | 161000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240312 | 160900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240312 | 160800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240312 | 160700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240312 | 160600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240312 | 160500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240312 | 160400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240312 | 160300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240312 | 160200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240312 | 160100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240312 | 160000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240312 | 155900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240312 | 155800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240312 | 155700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240312 | 155600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240312 | 155500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240312 | 155400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240312 | 155300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240312 | 155200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240312 | 155100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 183 | 20240312 | 155000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240312 | 154900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240312 | 154800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240312 | 154700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240312 | 154600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240312 | 154500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240312 | 154400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240312 | 154300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240312 | 154200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240312 | 154100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240312 | 154000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240312 | 153900 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240312 | 153800 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240312 | 153700 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240312 | 153600 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240312 | 153500 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240312 | 153400 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240312 | 153300 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240312 | 153200 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240312 | 153100 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240312 | 153000 | 8548475900 | 43750 | 43750 | 43750 | 43750 | 1702 |
| 204 | 20240312 | 152900 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240312 | 152800 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240312 | 152700 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240312 | 152600 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240312 | 152500 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240312 | 152400 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240312 | 152300 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240312 | 152200 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240312 | 152100 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 213 | 20240312 | 152000 | 8474013400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240312 | 151900 | 8474013400 | 43900 | 43700 | 43900 | 43600 | 712 |
| 215 | 20240312 | 151800 | 8442852500 | 43800 | 43700 | 43800 | 43450 | 669 |
| 216 | 20240312 | 151700 | 8413666500 | 43750 | 43450 | 43750 | 43450 | 1250 |
| 217 | 20240312 | 151600 | 8359170450 | 43500 | 43500 | 43500 | 43250 | 434 |
| 218 | 20240312 | 151500 | 8340299900 | 43500 | 43450 | 43550 | 43250 | 1399 |
| 219 | 20240312 | 151400 | 8279463750 | 43500 | 43300 | 43500 | 43250 | 777 |
| 220 | 20240312 | 151300 | 8245754050 | 43400 | 43550 | 43550 | 43250 | 1347 |
| 221 | 20240312 | 151200 | 8187325900 | 43550 | 43700 | 43700 | 43550 | 707 |
| 222 | 20240312 | 151100 | 8156504050 | 43700 | 43600 | 43750 | 43550 | 1442 |
| 223 | 20240312 | 151000 | 8093610400 | 43700 | 43700 | 43750 | 43500 | 483 |
| 224 | 20240312 | 150900 | 8072561950 | 43750 | 43800 | 43950 | 43750 | 2571 |
| 225 | 20240312 | 150800 | 7959757200 | 43800 | 43700 | 43850 | 43600 | 707 |
| 226 | 20240312 | 150700 | 7928869050 | 43700 | 43700 | 43900 | 43550 | 2248 |
| 227 | 20240312 | 150600 | 7830419550 | 43700 | 43900 | 43900 | 43600 | 1452 |
| 228 | 20240312 | 150500 | 7767000000 | 43900 | 43800 | 43950 | 43600 | 2227 |
| 229 | 20240312 | 150400 | 7669273850 | 43700 | 43800 | 43900 | 43600 | 2567 |
| 230 | 20240312 | 150300 | 7557047650 | 43900 | 44000 | 44000 | 43850 | 1133 |
| 231 | 20240312 | 150200 | 7507278700 | 44000 | 43850 | 44200 | 43800 | 1917 |
| 232 | 20240312 | 150100 | 7423034950 | 43750 | 44050 | 44100 | 43500 | 2506 |
| 233 | 20240312 | 150000 | 7313006650 | 44050 | 43750 | 44200 | 43750 | 2025 |
| 234 | 20240312 | 145900 | 7223934600 | 43650 | 43950 | 44300 | 43550 | 3982 |
| 235 | 20240312 | 145800 | 7049523550 | 44150 | 44300 | 44400 | 44050 | 3870 |
| 236 | 20240312 | 145700 | 6878221850 | 44300 | 44300 | 44500 | 44200 | 5906 |
| 237 | 20240312 | 145600 | 6616491100 | 44250 | 44100 | 44350 | 43900 | 7313 |
| 238 | 20240312 | 145500 | 6293325650 | 44050 | 43850 | 44100 | 43700 | 4011 |
| 239 | 20240312 | 145400 | 6117077900 | 43800 | 43150 | 43900 | 43150 | 9699 |
| 240 | 20240312 | 145300 | 5694596400 | 43150 | 43050 | 43200 | 43000 | 2259 |
| 241 | 20240312 | 145200 | 5597142950 | 43000 | 42950 | 43100 | 42800 | 2951 |
| 242 | 20240312 | 145100 | 5470514750 | 42950 | 43050 | 43150 | 42950 | 2576 |
| 243 | 20240312 | 145000 | 5359586700 | 43000 | 42850 | 43000 | 42700 | 6183 |
| 244 | 20240312 | 144900 | 5094394500 | 42900 | 42700 | 42950 | 42700 | 5295 |
| 245 | 20240312 | 144800 | 4867485550 | 42700 | 42700 | 42700 | 42450 | 1963 |
| 246 | 20240312 | 144700 | 4783929200 | 42500 | 43050 | 43050 | 42500 | 6199 |
| 247 | 20240312 | 144600 | 4518872850 | 43000 | 43300 | 43300 | 42850 | 3457 |
| 248 | 20240312 | 144500 | 4370057850 | 43400 | 42950 | 43400 | 42500 | 5160 |
| 249 | 20240312 | 144400 | 4147933600 | 42950 | 42650 | 43200 | 42350 | 6290 |
| 250 | 20240312 | 144300 | 3878732350 | 42700 | 41650 | 42850 | 41650 | 8318 |
| 251 | 20240312 | 144200 | 3527007100 | 41650 | 41600 | 41700 | 41600 | 1975 |
| 252 | 20240312 | 144100 | 3444754850 | 41550 | 41300 | 41550 | 41250 | 1458 |
| 253 | 20240312 | 144000 | 3384382400 | 41300 | 41350 | 41350 | 41300 | 298 |
| 254 | 20240312 | 143900 | 3372060150 | 41350 | 41000 | 41350 | 41000 | 1890 |
| 255 | 20240312 | 143800 | 3294430150 | 41000 | 40950 | 41000 | 40950 | 23 |
| 256 | 20240312 | 143700 | 3293487250 | 41000 | 41000 | 41000 | 41000 | 29 |
| 257 | 20240312 | 143600 | 3292298250 | 40950 | 40950 | 41000 | 40950 | 68 |
| 258 | 20240312 | 143500 | 3289513150 | 40950 | 40950 | 40950 | 40950 | 2 |
| 259 | 20240312 | 143400 | 3289431250 | 40950 | 40950 | 40950 | 40950 | 85 |
| 260 | 20240312 | 143300 | 3285950500 | 40950 | 41000 | 41000 | 40950 | 4 |
| 261 | 20240312 | 143200 | 3285786650 | 40950 | 40950 | 40950 | 40950 | 1 |
| 262 | 20240312 | 143100 | 3285745700 | 40950 | 41050 | 41050 | 40950 | 1795 |
| 263 | 20240312 | 143000 | 3212214000 | 41050 | 41050 | 41050 | 41050 | 58 |
| 264 | 20240312 | 142900 | 3209833100 | 41050 | 41050 | 41100 | 41050 | 29 |
| 265 | 20240312 | 142800 | 3208642050 | 41050 | 41000 | 41050 | 41000 | 74 |
| 266 | 20240312 | 142700 | 3205604400 | 41000 | 41050 | 41050 | 41000 | 30 |
| 267 | 20240312 | 142600 | 3204373250 | 41000 | 41000 | 41000 | 41000 | 105 |
| 268 | 20240312 | 142500 | 3200068250 | 41000 | 41000 | 41000 | 41000 | 5 |
| 269 | 20240312 | 142400 | 3199863250 | 41000 | 41050 | 41050 | 41000 | 220 |
| 270 | 20240312 | 142300 | 3190832450 | 41050 | 41100 | 41100 | 41000 | 114 |
| 271 | 20240312 | 142200 | 3186151950 | 41100 | 41050 | 41100 | 41050 | 31 |
| 272 | 20240312 | 142100 | 3184879200 | 41050 | 41050 | 41050 | 41050 | 78 |
| 273 | 20240312 | 142000 | 3181677300 | 41050 | 41050 | 41050 | 41050 | 57 |
| 274 | 20240312 | 141900 | 3179337450 | 41050 | 41050 | 41100 | 41000 | 71 |
| 275 | 20240312 | 141800 | 3176420450 | 41000 | 41050 | 41050 | 41000 | 9 |
| 276 | 20240312 | 141700 | 3176051200 | 41050 | 41000 | 41050 | 41000 | 237 |
| 277 | 20240312 | 141600 | 3166334100 | 41050 | 41100 | 41100 | 41050 | 34 |
| 278 | 20240312 | 141500 | 3164938050 | 41100 | 41100 | 41100 | 41100 | 294 |
| 279 | 20240312 | 141400 | 3152854650 | 41100 | 41150 | 41150 | 41100 | 7 |
| 280 | 20240312 | 141300 | 3152566800 | 41150 | 41100 | 41150 | 41100 | 9 |
| 281 | 20240312 | 141200 | 3152196550 | 41100 | 41100 | 41100 | 41100 | 1 |
| 282 | 20240312 | 141100 | 3152155450 | 41100 | 41100 | 41100 | 41100 | 4 |
| 283 | 20240312 | 141000 | 3151991050 | 41100 | 41100 | 41100 | 41100 | 8 |
| 284 | 20240312 | 140900 | 3151662250 | 41100 | 41100 | 41100 | 41100 | 29 |
| 285 | 20240312 | 140800 | 3150470350 | 41150 | 41050 | 41150 | 41050 | 978 |
| 286 | 20240312 | 140700 | 3110270900 | 41000 | 41000 | 41000 | 41000 | 6 |
| 287 | 20240312 | 140600 | 3110024900 | 41000 | 41000 | 41000 | 41000 | 3 |
| 288 | 20240312 | 140500 | 3109901900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 289 | 20240312 | 140400 | 3109901900 | 41000 | 41000 | 41000 | 41000 | 1 |
| 290 | 20240312 | 140300 | 3109860900 | 41000 | 41100 | 41100 | 41000 | 227 |
| 291 | 20240312 | 140200 | 3100542650 | 41050 | 41050 | 41050 | 41050 | 198 |
| 292 | 20240312 | 140100 | 3092414750 | 41050 | 41100 | 41100 | 41050 | 38 |
| 293 | 20240312 | 140000 | 3090854700 | 41050 | 41050 | 41050 | 41050 | 1 |
| 294 | 20240312 | 135900 | 3090813650 | 41050 | 41100 | 41100 | 41050 | 36 |
| 295 | 20240312 | 135800 | 3089335350 | 41050 | 41050 | 41050 | 41050 | 31 |
| 296 | 20240312 | 135700 | 3088062800 | 41050 | 41050 | 41050 | 41050 | 30 |
| 297 | 20240312 | 135600 | 3086831300 | 41100 | 41100 | 41100 | 41100 | 126 |
| 298 | 20240312 | 135500 | 3081652700 | 41100 | 41100 | 41100 | 41100 | 277 |
| 299 | 20240312 | 135400 | 3070268000 | 41100 | 41100 | 41100 | 41100 | 3 |
| 300 | 20240312 | 135300 | 3070144700 | 41150 | 41150 | 41150 | 41150 | 10 |
| 301 | 20240312 | 135200 | 3069733200 | 41100 | 41150 | 41150 | 41100 | 30 |
| 302 | 20240312 | 135100 | 3068500000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 303 | 20240312 | 135000 | 3068500000 | 41200 | 41100 | 41200 | 41100 | 316 |
| 304 | 20240312 | 134900 | 3055510800 | 41100 | 41150 | 41250 | 41100 | 176 |
| 305 | 20240312 | 134800 | 3048272650 | 41200 | 41200 | 41200 | 41200 | 1116 |
| 306 | 20240312 | 134700 | 3002293450 | 41200 | 41250 | 41250 | 41200 | 71 |
| 307 | 20240312 | 134600 | 2999364800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 308 | 20240312 | 134500 | 2999364800 | 41350 | 41350 | 41350 | 41350 | 1 |
| 309 | 20240312 | 134400 | 2999323450 | 41350 | 41350 | 41350 | 41350 | 2 |
| 310 | 20240312 | 134300 | 2999240750 | 41250 | 41250 | 41250 | 41250 | 19 |
| 311 | 20240312 | 134200 | 2998457000 | 41250 | 41250 | 41250 | 41250 | 103 |
| 312 | 20240312 | 134100 | 2994208250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 313 | 20240312 | 134000 | 2994208250 | 41350 | 41250 | 41350 | 41250 | 25 |
| 314 | 20240312 | 133900 | 2993176900 | 41400 | 41300 | 41400 | 41250 | 111 |
| 315 | 20240312 | 133800 | 2988592500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 316 | 20240312 | 133700 | 2988592500 | 41400 | 41300 | 41400 | 41300 | 23 |
| 317 | 20240312 | 133600 | 2987642200 | 41400 | 41400 | 41400 | 41400 | 1 |
| 318 | 20240312 | 133500 | 2987600800 | 41400 | 41400 | 41400 | 41400 | 1 |
| 319 | 20240312 | 133400 | 2987559400 | 41200 | 41200 | 41200 | 41200 | 0 |
| 320 | 20240312 | 133300 | 2987559400 | 41200 | 41250 | 41250 | 41200 | 25 |
| 321 | 20240312 | 133200 | 2986528200 | 41200 | 41200 | 41200 | 41200 | 80 |
| 322 | 20240312 | 133100 | 2983232200 | 41200 | 41200 | 41200 | 41200 | 20 |
| 323 | 20240312 | 133000 | 2982408200 | 41200 | 41150 | 41200 | 41150 | 130 |
| 324 | 20240312 | 132900 | 2977057200 | 41150 | 41150 | 41150 | 41150 | 5 |
| 325 | 20240312 | 132800 | 2976851450 | 41150 | 41150 | 41150 | 41150 | 5 |
| 326 | 20240312 | 132700 | 2976645700 | 41100 | 41100 | 41100 | 41100 | 35 |
| 327 | 20240312 | 132600 | 2975207200 | 41100 | 41200 | 41200 | 41100 | 1005 |
| 328 | 20240312 | 132500 | 2933866050 | 41200 | 41250 | 41250 | 41200 | 1060 |
| 329 | 20240312 | 132400 | 2890191050 | 41250 | 41250 | 41250 | 41250 | 115 |
| 330 | 20240312 | 132300 | 2885447300 | 41200 | 41250 | 41250 | 41200 | 25 |
| 331 | 20240312 | 132200 | 2884417250 | 41250 | 41200 | 41250 | 41200 | 46 |
| 332 | 20240312 | 132100 | 2882521800 | 41150 | 41500 | 41500 | 41150 | 398 |
| 333 | 20240312 | 132000 | 2866097700 | 41500 | 41400 | 41500 | 41400 | 299 |
| 334 | 20240312 | 131900 | 2853693600 | 41400 | 41450 | 41500 | 41300 | 502 |
| 335 | 20240312 | 131800 | 2832933000 | 41350 | 41350 | 41350 | 41350 | 39 |
| 336 | 20240312 | 131700 | 2831320350 | 41350 | 41350 | 41350 | 41350 | 7 |
| 337 | 20240312 | 131600 | 2831030900 | 41350 | 41350 | 41500 | 41350 | 557 |
| 338 | 20240312 | 131500 | 2807958000 | 41350 | 41350 | 41350 | 41350 | 5 |
| 339 | 20240312 | 131400 | 2807751250 | 41400 | 41400 | 41400 | 41400 | 1 |
| 340 | 20240312 | 131300 | 2807709850 | 41400 | 41400 | 41400 | 41350 | 162 |
| 341 | 20240312 | 131200 | 2801011050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 342 | 20240312 | 131100 | 2801011050 | 41400 | 41400 | 41400 | 41400 | 11 |
| 343 | 20240312 | 131000 | 2800555650 | 41400 | 41400 | 41400 | 41400 | 165 |
| 344 | 20240312 | 130900 | 2793724650 | 41400 | 41400 | 41400 | 41400 | 48 |
| 345 | 20240312 | 130800 | 2791737450 | 41400 | 41250 | 41400 | 41250 | 409 |
| 346 | 20240312 | 130700 | 2774852750 | 41250 | 41250 | 41250 | 41250 | 187 |
| 347 | 20240312 | 130600 | 2767139000 | 41250 | 41250 | 41250 | 41250 | 10 |
| 348 | 20240312 | 130500 | 2766726500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 349 | 20240312 | 130400 | 2766726500 | 41300 | 41250 | 41300 | 41250 | 14 |
| 350 | 20240312 | 130300 | 2766148900 | 41250 | 41250 | 41250 | 41250 | 37 |
| 351 | 20240312 | 130200 | 2764622650 | 41200 | 41200 | 41200 | 41200 | 2 |
| 352 | 20240312 | 130100 | 2764540250 | 41200 | 41150 | 41200 | 41150 | 250 |
| 353 | 20240312 | 130000 | 2754250350 | 41200 | 41200 | 41200 | 41200 | 13 |
| 354 | 20240312 | 125900 | 2753714750 | 41250 | 41250 | 41250 | 41250 | 23 |
| 355 | 20240312 | 125800 | 2752766000 | 41250 | 41250 | 41250 | 41250 | 50 |
| 356 | 20240312 | 125700 | 2750703500 | 41300 | 41250 | 41300 | 41250 | 48 |
| 357 | 20240312 | 125600 | 2748721700 | 41300 | 41300 | 41300 | 41150 | 513 |
| 358 | 20240312 | 125500 | 2727589750 | 41300 | 41300 | 41300 | 41300 | 121 |
| 359 | 20240312 | 125400 | 2722592450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 360 | 20240312 | 125300 | 2722592450 | 41300 | 41250 | 41300 | 41250 | 288 |
| 361 | 20240312 | 125200 | 2710698550 | 41250 | 41250 | 41250 | 41250 | 25 |
| 362 | 20240312 | 125100 | 2709667300 | 41250 | 41250 | 41250 | 41250 | 10 |
| 363 | 20240312 | 125000 | 2709254800 | 41250 | 41250 | 41250 | 41250 | 17 |
| 364 | 20240312 | 124900 | 2708553550 | 41250 | 41250 | 41250 | 41250 | 712 |
| 365 | 20240312 | 124800 | 2679183550 | 41250 | 41250 | 41250 | 41250 | 27 |
| 366 | 20240312 | 124700 | 2678069800 | 41250 | 41150 | 41250 | 41150 | 26 |
| 367 | 20240312 | 124600 | 2676999600 | 41150 | 41150 | 41150 | 41150 | 3 |
| 368 | 20240312 | 124500 | 2676876150 | 41100 | 41100 | 41100 | 41100 | 1 |
| 369 | 20240312 | 124400 | 2676835050 | 41150 | 41150 | 41150 | 41150 | 3 |
| 370 | 20240312 | 124300 | 2676711600 | 41150 | 41250 | 41250 | 41150 | 257 |
| 371 | 20240312 | 124200 | 2666129850 | 41250 | 41300 | 41300 | 41250 | 44 |
| 372 | 20240312 | 124100 | 2664314700 | 41300 | 41250 | 41300 | 41250 | 14 |
| 373 | 20240312 | 124000 | 2663736650 | 41200 | 41200 | 41200 | 41200 | 63 |
| 374 | 20240312 | 123900 | 2661141050 | 41300 | 41400 | 41400 | 41300 | 69 |
| 375 | 20240312 | 123800 | 2658290550 | 41450 | 41400 | 41450 | 41400 | 56 |
| 376 | 20240312 | 123700 | 2655970400 | 41300 | 41150 | 41300 | 41150 | 148 |
| 377 | 20240312 | 123600 | 2649859150 | 41150 | 41150 | 41200 | 41150 | 106 |
| 378 | 20240312 | 123500 | 2645497200 | 41100 | 41250 | 41250 | 41100 | 512 |
| 379 | 20240312 | 123400 | 2624417050 | 41200 | 41250 | 41250 | 41200 | 2 |
| 380 | 20240312 | 123300 | 2624334600 | 41250 | 41250 | 41250 | 41200 | 285 |
| 381 | 20240312 | 123200 | 2612578500 | 41300 | 41300 | 41300 | 41300 | 3 |
| 382 | 20240312 | 123100 | 2612454600 | 41300 | 41300 | 41300 | 41300 | 73 |
| 383 | 20240312 | 123000 | 2609439700 | 41200 | 41200 | 41200 | 41200 | 36 |
| 384 | 20240312 | 122900 | 2607956500 | 41200 | 41200 | 41200 | 41200 | 1 |
| 385 | 20240312 | 122800 | 2607915300 | 41200 | 41150 | 41200 | 41150 | 214 |
| 386 | 20240312 | 122700 | 2599098850 | 41150 | 41300 | 41300 | 41150 | 95 |
| 387 | 20240312 | 122600 | 2595185400 | 41300 | 41400 | 41400 | 41300 | 310 |
| 388 | 20240312 | 122500 | 2582377200 | 41400 | 41750 | 41750 | 41400 | 729 |
| 389 | 20240312 | 122400 | 2552114750 | 41800 | 41600 | 41800 | 41550 | 542 |
| 390 | 20240312 | 122300 | 2529522000 | 41650 | 41550 | 41650 | 41550 | 374 |
| 391 | 20240312 | 122200 | 2513973500 | 41500 | 41500 | 41550 | 41500 | 99 |
| 392 | 20240312 | 122100 | 2509864800 | 41550 | 41300 | 41550 | 41300 | 2548 |
| 393 | 20240312 | 122000 | 2404150300 | 41300 | 41150 | 41300 | 41150 | 252 |
| 394 | 20240312 | 121900 | 2393756300 | 41200 | 41200 | 41250 | 40950 | 623 |
| 395 | 20240312 | 121800 | 2368203200 | 41200 | 41200 | 41200 | 41200 | 61 |
| 396 | 20240312 | 121700 | 2365690000 | 41150 | 41100 | 41150 | 41100 | 98 |
| 397 | 20240312 | 121600 | 2361657350 | 41100 | 41100 | 41100 | 41000 | 455 |
| 398 | 20240312 | 121500 | 2342957050 | 41100 | 40600 | 41100 | 40600 | 2062 |
| 399 | 20240312 | 121400 | 2258749550 | 40600 | 40600 | 40600 | 40600 | 83 |
| 400 | 20240312 | 121300 | 2255379750 | 40600 | 40600 | 40600 | 40600 | 33 |
| 401 | 20240312 | 121200 | 2254039950 | 40600 | 40700 | 40700 | 40600 | 344 |
| 402 | 20240312 | 121100 | 2240056350 | 40700 | 40700 | 40700 | 40700 | 1 |
| 403 | 20240312 | 121000 | 2240015650 | 40700 | 40700 | 40700 | 40700 | 0 |
| 404 | 20240312 | 120900 | 2240015650 | 40700 | 40700 | 40700 | 40700 | 18 |
| 405 | 20240312 | 120800 | 2239283050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 406 | 20240312 | 120700 | 2239283050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 407 | 20240312 | 120600 | 2239283050 | 40650 | 40650 | 40650 | 40650 | 4 |
| 408 | 20240312 | 120500 | 2239120450 | 40650 | 40700 | 40700 | 40650 | 2 |
| 409 | 20240312 | 120400 | 2239039100 | 40600 | 40600 | 40600 | 40600 | 293 |
| 410 | 20240312 | 120300 | 2227143300 | 40600 | 40600 | 40600 | 40600 | 207 |
| 411 | 20240312 | 120200 | 2218739100 | 40600 | 40600 | 40600 | 40600 | 4 |
| 412 | 20240312 | 120100 | 2218576700 | 40650 | 40650 | 40650 | 40650 | 66 |
| 413 | 20240312 | 120000 | 2215893800 | 40650 | 40650 | 40650 | 40650 | 17 |
| 414 | 20240312 | 115900 | 2215202750 | 40600 | 40600 | 40600 | 40600 | 209 |
| 415 | 20240312 | 115800 | 2206717350 | 40600 | 40650 | 40650 | 40600 | 54 |
| 416 | 20240312 | 115700 | 2204524150 | 40650 | 40650 | 40650 | 40650 | 5 |
| 417 | 20240312 | 115600 | 2204320900 | 40600 | 40600 | 40600 | 40600 | 3 |
| 418 | 20240312 | 115500 | 2204199100 | 40600 | 40600 | 40700 | 40600 | 27 |
| 419 | 20240312 | 115400 | 2203101350 | 40650 | 40650 | 40650 | 40650 | 1 |
| 420 | 20240312 | 115300 | 2203060700 | 40650 | 40650 | 40650 | 40650 | 2 |
| 421 | 20240312 | 115200 | 2202979400 | 40650 | 40650 | 40650 | 40650 | 45 |
| 422 | 20240312 | 115100 | 2201150150 | 40600 | 40600 | 40600 | 40600 | 102 |
| 423 | 20240312 | 115000 | 2197008950 | 40600 | 40600 | 40600 | 40600 | 0 |
| 424 | 20240312 | 114900 | 2197008950 | 40600 | 40600 | 40600 | 40550 | 73 |
| 425 | 20240312 | 114800 | 2194045300 | 40550 | 40550 | 40550 | 40550 | 6 |
| 426 | 20240312 | 114700 | 2193802000 | 40550 | 40550 | 40550 | 40550 | 28 |
| 427 | 20240312 | 114600 | 2192666600 | 40550 | 40550 | 40550 | 40550 | 2 |
| 428 | 20240312 | 114500 | 2192585500 | 40550 | 40600 | 40600 | 40550 | 6 |
| 429 | 20240312 | 114400 | 2192342100 | 40600 | 40550 | 40600 | 40550 | 31 |
| 430 | 20240312 | 114300 | 2191083950 | 40550 | 40600 | 40600 | 40550 | 13 |
| 431 | 20240312 | 114200 | 2190556300 | 40600 | 40600 | 40600 | 40600 | 22 |
| 432 | 20240312 | 114100 | 2189663100 | 40600 | 40550 | 40600 | 40550 | 21 |
| 433 | 20240312 | 114000 | 2188811150 | 40550 | 40550 | 40550 | 40550 | 1 |
| 434 | 20240312 | 113900 | 2188770600 | 40550 | 40550 | 40550 | 40550 | 20 |
| 435 | 20240312 | 113800 | 2187959600 | 40600 | 40600 | 40600 | 40600 | 33 |
| 436 | 20240312 | 113700 | 2186619800 | 40650 | 40650 | 40650 | 40650 | 3 |
| 437 | 20240312 | 113600 | 2186497850 | 40500 | 40500 | 40500 | 40450 | 690 |
| 438 | 20240312 | 113500 | 2158582450 | 40500 | 40450 | 40500 | 40450 | 13 |
| 439 | 20240312 | 113400 | 2158056150 | 40650 | 40650 | 40650 | 40650 | 1 |
| 440 | 20240312 | 113300 | 2158015500 | 40650 | 40550 | 40700 | 40550 | 461 |
| 441 | 20240312 | 113200 | 2139272050 | 40650 | 40450 | 40650 | 40450 | 3 |
| 442 | 20240312 | 113100 | 2139150500 | 40450 | 40500 | 40500 | 40450 | 354 |
| 443 | 20240312 | 113000 | 2124830750 | 40500 | 40500 | 40500 | 40500 | 220 |
| 444 | 20240312 | 112900 | 2115920750 | 40450 | 40600 | 40600 | 40450 | 628 |
| 445 | 20240312 | 112800 | 2090483750 | 40600 | 40600 | 40600 | 40600 | 203 |
| 446 | 20240312 | 112700 | 2082241950 | 40650 | 40650 | 40650 | 40650 | 89 |
| 447 | 20240312 | 112600 | 2078624100 | 40650 | 40700 | 40700 | 40650 | 81 |
| 448 | 20240312 | 112500 | 2075331400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 449 | 20240312 | 112400 | 2075331400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 450 | 20240312 | 112300 | 2075331400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 451 | 20240312 | 112200 | 2075331400 | 40650 | 40700 | 40700 | 40650 | 23 |
| 452 | 20240312 | 112100 | 2074395450 | 40700 | 40700 | 40700 | 40700 | 63 |
| 453 | 20240312 | 112000 | 2071831350 | 40700 | 40700 | 40700 | 40700 | 151 |
| 454 | 20240312 | 111900 | 2065685650 | 40700 | 40550 | 40750 | 40550 | 316 |
| 455 | 20240312 | 111800 | 2052862450 | 40750 | 40750 | 40750 | 40750 | 1 |
| 456 | 20240312 | 111700 | 2052821700 | 40500 | 40650 | 40650 | 40500 | 1400 |
| 457 | 20240312 | 111600 | 1996076850 | 40650 | 40650 | 40650 | 40650 | 3 |
| 458 | 20240312 | 111500 | 1995954900 | 40650 | 40700 | 40700 | 40650 | 52 |
| 459 | 20240312 | 111400 | 1993838850 | 40750 | 40700 | 40750 | 40700 | 7 |
| 460 | 20240312 | 111300 | 1993553750 | 40750 | 40650 | 40750 | 40650 | 23 |
| 461 | 20240312 | 111200 | 1992617750 | 40650 | 40650 | 40650 | 40650 | 1 |
| 462 | 20240312 | 111100 | 1992577100 | 40700 | 40700 | 40700 | 40700 | 56 |
| 463 | 20240312 | 111000 | 1990297900 | 40650 | 40650 | 40650 | 40650 | 3 |
| 464 | 20240312 | 110900 | 1990175950 | 40750 | 40650 | 40750 | 40650 | 2 |
| 465 | 20240312 | 110800 | 1990094550 | 40750 | 40700 | 40750 | 40700 | 43 |
| 466 | 20240312 | 110700 | 1988343900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 467 | 20240312 | 110600 | 1988343900 | 40700 | 40600 | 40700 | 40600 | 22 |
| 468 | 20240312 | 110500 | 1987449150 | 40700 | 40600 | 40700 | 40600 | 4 |
| 469 | 20240312 | 110400 | 1987286650 | 40700 | 40700 | 40700 | 40600 | 75 |
| 470 | 20240312 | 110300 | 1984239850 | 40700 | 40650 | 40700 | 40650 | 5 |
| 471 | 20240312 | 110200 | 1984036550 | 40750 | 40650 | 40750 | 40650 | 21 |
| 472 | 20240312 | 110100 | 1983181950 | 40650 | 40650 | 40700 | 40650 | 115 |
| 473 | 20240312 | 110000 | 1978503000 | 40700 | 40700 | 40700 | 40650 | 158 |
| 474 | 20240312 | 105900 | 1972072550 | 40750 | 40750 | 40750 | 40750 | 1 |
| 475 | 20240312 | 105800 | 1972031800 | 40700 | 40700 | 40700 | 40700 | 31 |
| 476 | 20240312 | 105700 | 1970770100 | 40700 | 40700 | 40700 | 40700 | 65 |
| 477 | 20240312 | 105600 | 1968124600 | 40700 | 40750 | 40750 | 40700 | 17 |
| 478 | 20240312 | 105500 | 1967431900 | 40700 | 40700 | 40850 | 40700 | 5 |
| 479 | 20240312 | 105400 | 1967228200 | 40700 | 40900 | 40900 | 40700 | 529 |
| 480 | 20240312 | 105300 | 1945684800 | 40900 | 40850 | 40900 | 40850 | 67 |
| 481 | 20240312 | 105200 | 1942947600 | 40800 | 40850 | 40850 | 40800 | 154 |
| 482 | 20240312 | 105100 | 1936661700 | 40850 | 40900 | 40900 | 40850 | 30 |
| 483 | 20240312 | 105000 | 1935434850 | 40800 | 40800 | 40900 | 40800 | 555 |
| 484 | 20240312 | 104900 | 1912785950 | 40700 | 40700 | 40700 | 40700 | 2 |
| 485 | 20240312 | 104800 | 1912704550 | 40700 | 40600 | 40700 | 40600 | 476 |
| 486 | 20240312 | 104700 | 1893372550 | 40600 | 40700 | 40700 | 40600 | 87 |
| 487 | 20240312 | 104600 | 1889836650 | 40600 | 40800 | 40800 | 40600 | 521 |
| 488 | 20240312 | 104500 | 1868628200 | 40850 | 40900 | 40900 | 40850 | 48 |
| 489 | 20240312 | 104400 | 1866666600 | 40900 | 40900 | 40900 | 40900 | 10 |
| 490 | 20240312 | 104300 | 1866257600 | 40900 | 40900 | 40950 | 40900 | 8 |
| 491 | 20240312 | 104200 | 1865930200 | 40900 | 40850 | 40900 | 40850 | 68 |
| 492 | 20240312 | 104100 | 1863151800 | 40850 | 40850 | 40850 | 40850 | 19 |
| 493 | 20240312 | 104000 | 1862375650 | 40900 | 40900 | 40900 | 40900 | 47 |
| 494 | 20240312 | 103900 | 1860453350 | 40900 | 40900 | 40900 | 40850 | 11 |
| 495 | 20240312 | 103800 | 1860003900 | 40850 | 40850 | 40850 | 40850 | 6 |
| 496 | 20240312 | 103700 | 1859758800 | 40800 | 40800 | 40800 | 40800 | 3 |
| 497 | 20240312 | 103600 | 1859636400 | 40800 | 40800 | 40800 | 40800 | 0 |
| 498 | 20240312 | 103500 | 1859636400 | 40800 | 40900 | 40900 | 40800 | 102 |
| 499 | 20240312 | 103400 | 1855469300 | 40900 | 40900 | 40900 | 40900 | 3 |
| 500 | 20240312 | 103300 | 1855346600 | 40900 | 40900 | 40900 | 40900 | 43 |
| 501 | 20240312 | 103200 | 1853587900 | 41050 | 41050 | 41050 | 41050 | 61 |
| 502 | 20240312 | 103100 | 1851083850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 503 | 20240312 | 103000 | 1851083850 | 40850 | 40950 | 41000 | 40850 | 1526 |
| 504 | 20240312 | 102900 | 1788691000 | 40900 | 40850 | 40900 | 40800 | 291 |
| 505 | 20240312 | 102800 | 1776789750 | 40900 | 41000 | 41000 | 40900 | 285 |
| 506 | 20240312 | 102700 | 1765127050 | 41100 | 41100 | 41100 | 41100 | 6 |
| 507 | 20240312 | 102600 | 1764880450 | 41100 | 41000 | 41100 | 40950 | 75 |
| 508 | 20240312 | 102500 | 1761803750 | 41000 | 41000 | 41000 | 41000 | 1 |
| 509 | 20240312 | 102400 | 1761762750 | 40950 | 40750 | 41050 | 40750 | 1267 |
| 510 | 20240312 | 102300 | 1709862300 | 40750 | 40800 | 40850 | 40750 | 281 |
| 511 | 20240312 | 102200 | 1698396400 | 40750 | 40750 | 40750 | 40750 | 2 |
| 512 | 20240312 | 102100 | 1698314900 | 40750 | 40700 | 40800 | 40700 | 210 |
| 513 | 20240312 | 102000 | 1689757600 | 40700 | 40750 | 40750 | 40700 | 37 |
| 514 | 20240312 | 101900 | 1688250900 | 40700 | 40700 | 40700 | 40700 | 110 |
| 515 | 20240312 | 101800 | 1683773900 | 40800 | 40800 | 40800 | 40800 | 11 |
| 516 | 20240312 | 101700 | 1683325100 | 40850 | 40850 | 40850 | 40850 | 176 |
| 517 | 20240312 | 101600 | 1676135500 | 40850 | 40850 | 40900 | 40850 | 208 |
| 518 | 20240312 | 101500 | 1667634150 | 40800 | 40750 | 40800 | 40750 | 64 |
| 519 | 20240312 | 101400 | 1665025550 | 40700 | 40650 | 40700 | 40650 | 226 |
| 520 | 20240312 | 101300 | 1655834900 | 40600 | 40650 | 40650 | 40600 | 19 |
| 521 | 20240312 | 101200 | 1655063000 | 40600 | 40600 | 40600 | 40600 | 45 |
| 522 | 20240312 | 101100 | 1653236000 | 40600 | 40600 | 40600 | 40600 | 14 |
| 523 | 20240312 | 101000 | 1652667600 | 40650 | 40600 | 40650 | 40600 | 18 |
| 524 | 20240312 | 100900 | 1651936750 | 40600 | 40650 | 40650 | 40600 | 51 |
| 525 | 20240312 | 100800 | 1649865100 | 40650 | 40650 | 40650 | 40600 | 94 |
| 526 | 20240312 | 100700 | 1646044200 | 40600 | 40500 | 40600 | 40500 | 189 |
| 527 | 20240312 | 100600 | 1638373050 | 40550 | 40400 | 40550 | 40350 | 1104 |
| 528 | 20240312 | 100500 | 1593680050 | 40500 | 40350 | 40500 | 40350 | 150 |
| 529 | 20240312 | 100400 | 1587606400 | 40500 | 40450 | 40500 | 40350 | 515 |
| 530 | 20240312 | 100300 | 1566812050 | 40450 | 40400 | 40500 | 40200 | 203 |
| 531 | 20240312 | 100200 | 1558632150 | 40400 | 40250 | 40400 | 40250 | 170 |
| 532 | 20240312 | 100100 | 1551787800 | 40450 | 40450 | 40450 | 40450 | 21 |
| 533 | 20240312 | 100000 | 1550938350 | 40250 | 40400 | 40500 | 40200 | 859 |
| 534 | 20240312 | 095900 | 1516284650 | 40250 | 40300 | 40400 | 40250 | 1059 |
| 535 | 20240312 | 095800 | 1473627150 | 40300 | 40450 | 40450 | 40200 | 2723 |
| 536 | 20240312 | 095700 | 1363770950 | 40450 | 40550 | 40550 | 40450 | 564 |
| 537 | 20240312 | 095600 | 1340938150 | 40550 | 40550 | 40550 | 40550 | 2 |
| 538 | 20240312 | 095500 | 1340857050 | 40550 | 40550 | 40550 | 40550 | 16 |
| 539 | 20240312 | 095400 | 1340208250 | 40550 | 40500 | 40550 | 40500 | 73 |
| 540 | 20240312 | 095300 | 1337248600 | 40500 | 40550 | 40600 | 40500 | 199 |
| 541 | 20240312 | 095200 | 1329178750 | 40650 | 40650 | 40650 | 40600 | 89 |
| 542 | 20240312 | 095100 | 1325564200 | 40650 | 40650 | 40650 | 40650 | 7 |
| 543 | 20240312 | 095000 | 1325279650 | 40650 | 40650 | 40650 | 40650 | 7 |
| 544 | 20240312 | 094900 | 1324995100 | 40650 | 40750 | 40750 | 40650 | 100 |
| 545 | 20240312 | 094800 | 1320923100 | 40750 | 40850 | 40900 | 40750 | 559 |
| 546 | 20240312 | 094700 | 1298104900 | 40850 | 40900 | 40900 | 40850 | 93 |
| 547 | 20240312 | 094600 | 1294303700 | 40900 | 40900 | 40900 | 40900 | 29 |
| 548 | 20240312 | 094500 | 1293117600 | 40950 | 40950 | 40950 | 40950 | 6 |
| 549 | 20240312 | 094400 | 1292871900 | 40950 | 40950 | 40950 | 40950 | 16 |
| 550 | 20240312 | 094300 | 1292216700 | 40950 | 41000 | 41000 | 40950 | 51 |
| 551 | 20240312 | 094200 | 1290126100 | 40900 | 40900 | 41000 | 40900 | 9 |
| 552 | 20240312 | 094100 | 1289757900 | 40900 | 40900 | 40950 | 40900 | 387 |
| 553 | 20240312 | 094000 | 1273927900 | 40950 | 41050 | 41050 | 40950 | 481 |
| 554 | 20240312 | 093900 | 1254226450 | 41050 | 40900 | 41050 | 40900 | 348 |
| 555 | 20240312 | 093800 | 1239965300 | 40900 | 40900 | 40900 | 40900 | 221 |
| 556 | 20240312 | 093700 | 1230926400 | 40900 | 40700 | 40900 | 40550 | 1742 |
| 557 | 20240312 | 093600 | 1159947450 | 40700 | 40500 | 40750 | 40400 | 1439 |
| 558 | 20240312 | 093500 | 1101653700 | 40700 | 40400 | 40700 | 40400 | 395 |
| 559 | 20240312 | 093400 | 1085613750 | 40400 | 40400 | 40700 | 40250 | 1655 |
| 560 | 20240312 | 093300 | 1018699100 | 40700 | 40650 | 40700 | 40300 | 1594 |
| 561 | 20240312 | 093200 | 954263400 | 40650 | 40650 | 40700 | 40450 | 301 |
| 562 | 20240312 | 093100 | 942050000 | 40650 | 40450 | 40650 | 40400 | 979 |
| 563 | 20240312 | 093000 | 902445100 | 40400 | 40600 | 40700 | 40400 | 2011 |
| 564 | 20240312 | 092900 | 821087850 | 40700 | 40700 | 40800 | 40550 | 2052 |
| 565 | 20240312 | 092800 | 737718950 | 40700 | 40850 | 40850 | 40700 | 1168 |
| 566 | 20240312 | 092700 | 690071500 | 40900 | 40900 | 41100 | 40850 | 769 |
| 567 | 20240312 | 092600 | 658623100 | 40900 | 41000 | 41000 | 40900 | 770 |
| 568 | 20240312 | 092500 | 627092700 | 41150 | 41000 | 41200 | 40950 | 236 |
| 569 | 20240312 | 092400 | 617421250 | 41200 | 41000 | 41200 | 40900 | 85 |
| 570 | 20240312 | 092300 | 613919750 | 41000 | 41000 | 41000 | 40900 | 41 |
| 571 | 20240312 | 092200 | 612238850 | 41200 | 40950 | 41200 | 40900 | 178 |
| 572 | 20240312 | 092100 | 604941150 | 40950 | 40950 | 40950 | 40950 | 233 |
| 573 | 20240312 | 092000 | 595399800 | 40950 | 40950 | 41100 | 40950 | 295 |
| 574 | 20240312 | 091900 | 583306750 | 41050 | 41000 | 41250 | 40950 | 566 |
| 575 | 20240312 | 091800 | 560096900 | 41100 | 41150 | 41500 | 41050 | 1177 |
| 576 | 20240312 | 091700 | 511273800 | 41150 | 40950 | 41150 | 40900 | 588 |
| 577 | 20240312 | 091600 | 487179750 | 40950 | 40950 | 40950 | 40900 | 155 |
| 578 | 20240312 | 091500 | 480832950 | 41000 | 41450 | 41450 | 41000 | 2697 |
| 579 | 20240312 | 091400 | 369806500 | 41450 | 41200 | 41450 | 41200 | 391 |
| 580 | 20240312 | 091300 | 353608800 | 41200 | 41300 | 41350 | 41200 | 581 |
| 581 | 20240312 | 091200 | 329594000 | 41300 | 41200 | 41300 | 41200 | 64 |
| 582 | 20240312 | 091100 | 326955000 | 41200 | 41250 | 41350 | 41200 | 139 |
| 583 | 20240312 | 091000 | 321221300 | 41250 | 41350 | 41350 | 41200 | 99 |
| 584 | 20240312 | 090900 | 317139850 | 41400 | 40900 | 41400 | 40900 | 1316 |
| 585 | 20240312 | 090800 | 262962900 | 40900 | 40800 | 41100 | 40800 | 1498 |
| 586 | 20240312 | 090700 | 201499250 | 40900 | 40950 | 40950 | 40900 | 65 |
| 587 | 20240312 | 090600 | 198838050 | 40950 | 40900 | 41000 | 40800 | 601 |
| 588 | 20240312 | 090500 | 174282000 | 40900 | 41200 | 41200 | 40900 | 296 |
| 589 | 20240312 | 090400 | 162131250 | 41150 | 41200 | 41200 | 41100 | 86 |
| 590 | 20240312 | 090300 | 158593800 | 41250 | 41250 | 41250 | 41100 | 102 |
| 591 | 20240312 | 090200 | 154391950 | 41250 | 41300 | 41400 | 41250 | 123 |
| 592 | 20240312 | 090100 | 149308700 | 41300 | 41300 | 41300 | 41100 | 180 |
| 593 | 20240312 | 090000 | 141902950 | 41100 | 40950 | 41550 | 40950 | 3465 |