32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 3 | 20240314 | 190000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20240314 | 185900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20240314 | 185800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20240314 | 185700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20240314 | 185600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20240314 | 185500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20240314 | 185400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20240314 | 185300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20240314 | 185200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20240314 | 185100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20240314 | 185000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20240314 | 184900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20240314 | 184800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20240314 | 184700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20240314 | 184600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20240314 | 184500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20240314 | 184400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20240314 | 184300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20240314 | 184200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20240314 | 184100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20240314 | 184000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20240314 | 183900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20240314 | 183800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20240314 | 183700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20240314 | 183600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20240314 | 183500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20240314 | 183400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20240314 | 183300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20240314 | 183200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20240314 | 183100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 33 | 20240314 | 183000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20240314 | 182900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20240314 | 182800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20240314 | 182700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20240314 | 182600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20240314 | 182500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20240314 | 182400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20240314 | 182300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20240314 | 182200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20240314 | 182100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20240314 | 182000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20240314 | 181900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20240314 | 181800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20240314 | 181700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20240314 | 181600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20240314 | 181500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20240314 | 181400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20240314 | 181300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20240314 | 181200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20240314 | 181100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20240314 | 181000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20240314 | 180900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20240314 | 180800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20240314 | 180700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20240314 | 180600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20240314 | 180500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20240314 | 180400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20240314 | 180300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20240314 | 180200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20240314 | 180100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 63 | 20240314 | 180000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20240314 | 175900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20240314 | 175800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20240314 | 175700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20240314 | 175600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20240314 | 175500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20240314 | 175400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20240314 | 175300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20240314 | 175200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20240314 | 175100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20240314 | 175000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20240314 | 174900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20240314 | 174800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20240314 | 174700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20240314 | 174600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20240314 | 174500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20240314 | 174400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20240314 | 174300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20240314 | 174200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20240314 | 174100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20240314 | 174000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20240314 | 173900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20240314 | 173800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20240314 | 173700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20240314 | 173600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20240314 | 173500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20240314 | 173400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20240314 | 173300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20240314 | 173200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20240314 | 173100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 93 | 20240314 | 173000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20240314 | 172900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20240314 | 172800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20240314 | 172700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20240314 | 172600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20240314 | 172500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20240314 | 172400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20240314 | 172300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20240314 | 172200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20240314 | 172100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20240314 | 172000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20240314 | 171900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20240314 | 171800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20240314 | 171700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20240314 | 171600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20240314 | 171500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20240314 | 171400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20240314 | 171300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20240314 | 171200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20240314 | 171100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20240314 | 171000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20240314 | 170900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20240314 | 170800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20240314 | 170700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20240314 | 170600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20240314 | 170500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20240314 | 170400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20240314 | 170300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20240314 | 170200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20240314 | 170100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 123 | 20240314 | 170000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20240314 | 165900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20240314 | 165800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20240314 | 165700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20240314 | 165600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20240314 | 165500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20240314 | 165400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20240314 | 165300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20240314 | 165200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20240314 | 165100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20240314 | 165000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20240314 | 164900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20240314 | 164800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20240314 | 164700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20240314 | 164600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20240314 | 164500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20240314 | 164400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20240314 | 164300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20240314 | 164200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20240314 | 164100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20240314 | 164000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20240314 | 163900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20240314 | 163800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20240314 | 163700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20240314 | 163600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20240314 | 163500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20240314 | 163400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20240314 | 163300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20240314 | 163200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20240314 | 163100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 153 | 20240314 | 163000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20240314 | 162900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20240314 | 162800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20240314 | 162700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20240314 | 162600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20240314 | 162500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20240314 | 162400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20240314 | 162300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20240314 | 162200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20240314 | 162100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20240314 | 162000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20240314 | 161900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20240314 | 161800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20240314 | 161700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20240314 | 161600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20240314 | 161500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20240314 | 161400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20240314 | 161300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20240314 | 161200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20240314 | 161100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20240314 | 161000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20240314 | 160900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20240314 | 160800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20240314 | 160700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20240314 | 160600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20240314 | 160500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20240314 | 160400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20240314 | 160300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20240314 | 160200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20240314 | 160100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 183 | 20240314 | 160000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20240314 | 155900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20240314 | 155800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20240314 | 155700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20240314 | 155600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20240314 | 155500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20240314 | 155400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20240314 | 155300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20240314 | 155200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20240314 | 155100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20240314 | 155000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20240314 | 154900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20240314 | 154800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20240314 | 154700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20240314 | 154600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20240314 | 154500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20240314 | 154400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20240314 | 154300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20240314 | 154200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20240314 | 154100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20240314 | 154000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20240314 | 153900 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20240314 | 153800 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20240314 | 153700 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20240314 | 153600 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20240314 | 153500 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20240314 | 153400 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20240314 | 153300 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20240314 | 153200 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20240314 | 153100 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 213 | 20240314 | 153000 | 19835901800 | 41950 | 41950 | 41950 | 41950 | 87092 |
| 214 | 20240314 | 152900 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20240314 | 152800 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20240314 | 152700 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20240314 | 152600 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20240314 | 152500 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20240314 | 152400 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20240314 | 152300 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20240314 | 152200 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20240314 | 152100 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20240314 | 152000 | 16182392400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20240314 | 151900 | 16182392400 | 41850 | 41900 | 41950 | 41850 | 451 |
| 225 | 20240314 | 151800 | 16163507500 | 41900 | 41950 | 41950 | 41900 | 737 |
| 226 | 20240314 | 151700 | 16132615600 | 41900 | 41900 | 41950 | 41850 | 2072 |
| 227 | 20240314 | 151600 | 16045755100 | 41900 | 41900 | 41950 | 41800 | 2173 |
| 228 | 20240314 | 151500 | 15954750200 | 41900 | 41850 | 41950 | 41850 | 1449 |
| 229 | 20240314 | 151400 | 15894036850 | 41900 | 41900 | 41950 | 41850 | 1558 |
| 230 | 20240314 | 151300 | 15828760300 | 41900 | 41900 | 41900 | 41850 | 1405 |
| 231 | 20240314 | 151200 | 15769898050 | 41900 | 41900 | 41950 | 41850 | 1509 |
| 232 | 20240314 | 151100 | 15706623000 | 41900 | 41950 | 41950 | 41900 | 1403 |
| 233 | 20240314 | 151000 | 15647777700 | 41950 | 41900 | 41950 | 41900 | 1596 |
| 234 | 20240314 | 150900 | 15580835300 | 41900 | 41900 | 41950 | 41850 | 1563 |
| 235 | 20240314 | 150800 | 15515278600 | 41850 | 41900 | 41950 | 41850 | 1293 |
| 236 | 20240314 | 150700 | 15461059000 | 41950 | 41950 | 41950 | 41900 | 1154 |
| 237 | 20240314 | 150600 | 15412660100 | 41950 | 41950 | 41950 | 41900 | 1744 |
| 238 | 20240314 | 150500 | 15339505300 | 41900 | 41850 | 41950 | 41850 | 1266 |
| 239 | 20240314 | 150400 | 15286405600 | 41900 | 41950 | 41950 | 41850 | 1271 |
| 240 | 20240314 | 150300 | 15233146500 | 41900 | 41900 | 41950 | 41850 | 1807 |
| 241 | 20240314 | 150200 | 15157428200 | 41900 | 41850 | 41900 | 41800 | 1448 |
| 242 | 20240314 | 150100 | 15096771150 | 41850 | 41850 | 41900 | 41800 | 1526 |
| 243 | 20240314 | 150000 | 15032864800 | 41850 | 41800 | 41900 | 41800 | 1656 |
| 244 | 20240314 | 145900 | 14963520500 | 41850 | 41850 | 41900 | 41800 | 1215 |
| 245 | 20240314 | 145800 | 14912667050 | 41850 | 41800 | 41850 | 41800 | 624 |
| 246 | 20240314 | 145700 | 14886557350 | 41800 | 41850 | 41850 | 41800 | 1209 |
| 247 | 20240314 | 145600 | 14835977600 | 41850 | 41850 | 41900 | 41800 | 806 |
| 248 | 20240314 | 145500 | 14802240800 | 41850 | 41800 | 41900 | 41800 | 651 |
| 249 | 20240314 | 145400 | 14774992300 | 41850 | 41800 | 41900 | 41800 | 1059 |
| 250 | 20240314 | 145300 | 14730667700 | 41900 | 41850 | 41900 | 41800 | 941 |
| 251 | 20240314 | 145200 | 14691269600 | 41800 | 41800 | 41900 | 41750 | 694 |
| 252 | 20240314 | 145100 | 14662239900 | 41800 | 41850 | 41850 | 41750 | 1232 |
| 253 | 20240314 | 145000 | 14610746050 | 41900 | 41800 | 41900 | 41800 | 943 |
| 254 | 20240314 | 144900 | 14571274650 | 41900 | 41800 | 41900 | 41800 | 768 |
| 255 | 20240314 | 144800 | 14539126250 | 41900 | 41850 | 41900 | 41800 | 753 |
| 256 | 20240314 | 144700 | 14507610600 | 41800 | 41850 | 41900 | 41800 | 980 |
| 257 | 20240314 | 144600 | 14466608850 | 41850 | 41800 | 41900 | 41800 | 785 |
| 258 | 20240314 | 144500 | 14433737750 | 41850 | 41850 | 41900 | 41800 | 1099 |
| 259 | 20240314 | 144400 | 14387732900 | 41850 | 41850 | 41900 | 41800 | 778 |
| 260 | 20240314 | 144300 | 14355152200 | 41850 | 41850 | 41900 | 41800 | 800 |
| 261 | 20240314 | 144200 | 14321655100 | 41900 | 41800 | 41900 | 41800 | 774 |
| 262 | 20240314 | 144100 | 14289263400 | 41850 | 41850 | 41900 | 41800 | 667 |
| 263 | 20240314 | 144000 | 14261348800 | 41850 | 41850 | 41900 | 41800 | 1022 |
| 264 | 20240314 | 143900 | 14218561950 | 41900 | 41850 | 41900 | 41850 | 942 |
| 265 | 20240314 | 143800 | 14179100550 | 41850 | 41850 | 41900 | 41850 | 618 |
| 266 | 20240314 | 143700 | 14153217900 | 41850 | 41850 | 41900 | 41850 | 772 |
| 267 | 20240314 | 143600 | 14120882100 | 41900 | 41850 | 41900 | 41850 | 926 |
| 268 | 20240314 | 143500 | 14082094750 | 41900 | 41850 | 41900 | 41850 | 432 |
| 269 | 20240314 | 143400 | 14064003250 | 41850 | 41800 | 41900 | 41800 | 808 |
| 270 | 20240314 | 143300 | 14030180350 | 41900 | 41850 | 41900 | 41800 | 884 |
| 271 | 20240314 | 143200 | 13993158600 | 41850 | 41900 | 41900 | 41800 | 561 |
| 272 | 20240314 | 143100 | 13969659750 | 41900 | 41850 | 41950 | 41850 | 1151 |
| 273 | 20240314 | 143000 | 13921442000 | 41900 | 41850 | 41900 | 41850 | 493 |
| 274 | 20240314 | 142900 | 13900786700 | 41850 | 41950 | 41950 | 41850 | 1298 |
| 275 | 20240314 | 142800 | 13846401850 | 41950 | 41950 | 41950 | 41900 | 3465 |
| 276 | 20240314 | 142700 | 13701144150 | 41900 | 41950 | 41950 | 41900 | 708 |
| 277 | 20240314 | 142600 | 13671453850 | 41900 | 41950 | 41950 | 41900 | 981 |
| 278 | 20240314 | 142500 | 13630306650 | 41950 | 41900 | 41950 | 41900 | 686 |
| 279 | 20240314 | 142400 | 13601537650 | 41950 | 41900 | 41950 | 41900 | 864 |
| 280 | 20240314 | 142300 | 13565302100 | 41900 | 41950 | 41950 | 41900 | 970 |
| 281 | 20240314 | 142200 | 13524616450 | 41950 | 41900 | 41950 | 41850 | 1572 |
| 282 | 20240314 | 142100 | 13458706300 | 41850 | 41900 | 41900 | 41850 | 1867 |
| 283 | 20240314 | 142000 | 13380484800 | 41900 | 41850 | 41900 | 41850 | 788 |
| 284 | 20240314 | 141900 | 13347473950 | 41900 | 41850 | 41900 | 41850 | 1154 |
| 285 | 20240314 | 141800 | 13299127850 | 41850 | 41900 | 41900 | 41850 | 692 |
| 286 | 20240314 | 141700 | 13270140850 | 41850 | 41900 | 41900 | 41850 | 613 |
| 287 | 20240314 | 141600 | 13244457600 | 41900 | 41900 | 41900 | 41850 | 1472 |
| 288 | 20240314 | 141500 | 13182792350 | 41850 | 41850 | 41900 | 41850 | 520 |
| 289 | 20240314 | 141400 | 13161010350 | 41850 | 41900 | 41900 | 41850 | 869 |
| 290 | 20240314 | 141300 | 13124618700 | 41850 | 41850 | 41900 | 41850 | 936 |
| 291 | 20240314 | 141200 | 13085405950 | 41900 | 41900 | 41900 | 41850 | 799 |
| 292 | 20240314 | 141100 | 13051935200 | 41900 | 41850 | 41900 | 41850 | 599 |
| 293 | 20240314 | 141000 | 13026847000 | 41900 | 41850 | 41900 | 41850 | 1081 |
| 294 | 20240314 | 140900 | 12981556500 | 41900 | 41800 | 41900 | 41800 | 2432 |
| 295 | 20240314 | 140800 | 12879779950 | 41850 | 41800 | 41850 | 41800 | 912 |
| 296 | 20240314 | 140700 | 12841618000 | 41850 | 41800 | 41850 | 41800 | 642 |
| 297 | 20240314 | 140600 | 12814756650 | 41850 | 41850 | 41850 | 41800 | 907 |
| 298 | 20240314 | 140500 | 12776806950 | 41800 | 41750 | 41850 | 41750 | 648 |
| 299 | 20240314 | 140400 | 12749704800 | 41800 | 41850 | 41850 | 41800 | 1769 |
| 300 | 20240314 | 140300 | 12675728700 | 41800 | 41850 | 41850 | 41800 | 1110 |
| 301 | 20240314 | 140200 | 12629281500 | 41800 | 41850 | 41850 | 41800 | 766 |
| 302 | 20240314 | 140100 | 12597230800 | 41850 | 41800 | 41850 | 41750 | 2872 |
| 303 | 20240314 | 140000 | 12477168950 | 41750 | 41750 | 41800 | 41750 | 1027 |
| 304 | 20240314 | 135900 | 12434246650 | 41800 | 41800 | 41800 | 41750 | 945 |
| 305 | 20240314 | 135800 | 12394751700 | 41750 | 41800 | 41800 | 41750 | 799 |
| 306 | 20240314 | 135700 | 12361357200 | 41800 | 41750 | 41800 | 41750 | 824 |
| 307 | 20240314 | 135600 | 12326929950 | 41750 | 41800 | 41800 | 41750 | 1079 |
| 308 | 20240314 | 135500 | 12281849600 | 41750 | 41800 | 41800 | 41750 | 650 |
| 309 | 20240314 | 135400 | 12254689550 | 41750 | 41800 | 41800 | 41750 | 617 |
| 310 | 20240314 | 135300 | 12228905450 | 41800 | 41800 | 41800 | 41700 | 759 |
| 311 | 20240314 | 135200 | 12197205200 | 41800 | 41750 | 41800 | 41700 | 1068 |
| 312 | 20240314 | 135100 | 12152596200 | 41750 | 41800 | 41800 | 41750 | 486 |
| 313 | 20240314 | 135000 | 12132288400 | 41800 | 41750 | 41800 | 41700 | 4722 |
| 314 | 20240314 | 134900 | 11935169950 | 41750 | 41700 | 41750 | 41650 | 17152 |
| 315 | 20240314 | 134800 | 11219872450 | 41700 | 41650 | 41700 | 41650 | 2091 |
| 316 | 20240314 | 134700 | 11132758500 | 41650 | 41650 | 41650 | 41600 | 3629 |
| 317 | 20240314 | 134600 | 10981619950 | 41600 | 41600 | 41650 | 41600 | 4380 |
| 318 | 20240314 | 134500 | 10799362000 | 41600 | 41550 | 41600 | 41550 | 552 |
| 319 | 20240314 | 134400 | 10776403300 | 41600 | 41600 | 41600 | 41550 | 591 |
| 320 | 20240314 | 134300 | 10751825300 | 41600 | 41600 | 41600 | 41550 | 979 |
| 321 | 20240314 | 134200 | 10711106650 | 41550 | 41550 | 41600 | 41550 | 2289 |
| 322 | 20240314 | 134100 | 10615889750 | 41600 | 41600 | 41600 | 41550 | 599 |
| 323 | 20240314 | 134000 | 10590979400 | 41550 | 41550 | 41600 | 41550 | 1115 |
| 324 | 20240314 | 133900 | 10544601150 | 41600 | 41600 | 41600 | 41550 | 738 |
| 325 | 20240314 | 133800 | 10513904400 | 41550 | 41550 | 41600 | 41550 | 1000 |
| 326 | 20240314 | 133700 | 10472335500 | 41600 | 41550 | 41600 | 41500 | 1235 |
| 327 | 20240314 | 133600 | 10421012300 | 41550 | 41550 | 41550 | 41500 | 681 |
| 328 | 20240314 | 133500 | 10392719650 | 41500 | 41500 | 41550 | 41500 | 505 |
| 329 | 20240314 | 133400 | 10371744950 | 41550 | 41550 | 41550 | 41500 | 459 |
| 330 | 20240314 | 133300 | 10352678200 | 41500 | 41550 | 41550 | 41500 | 906 |
| 331 | 20240314 | 133200 | 10315043100 | 41500 | 41550 | 41550 | 41500 | 703 |
| 332 | 20240314 | 133100 | 10285840350 | 41550 | 41550 | 41550 | 41500 | 524 |
| 333 | 20240314 | 133000 | 10264077050 | 41550 | 41500 | 41550 | 41500 | 859 |
| 334 | 20240314 | 132900 | 10228394450 | 41550 | 41500 | 41550 | 41500 | 956 |
| 335 | 20240314 | 132800 | 10188688900 | 41500 | 41550 | 41550 | 41500 | 611 |
| 336 | 20240314 | 132700 | 10163308000 | 41550 | 41550 | 41550 | 41500 | 472 |
| 337 | 20240314 | 132600 | 10143697550 | 41500 | 41550 | 41550 | 41500 | 642 |
| 338 | 20240314 | 132500 | 10117024950 | 41550 | 41500 | 41550 | 41500 | 599 |
| 339 | 20240314 | 132400 | 10092137650 | 41550 | 41500 | 41550 | 41500 | 612 |
| 340 | 20240314 | 132300 | 10066712450 | 41500 | 41550 | 41550 | 41500 | 396 |
| 341 | 20240314 | 132200 | 10050261150 | 41550 | 41550 | 41550 | 41500 | 550 |
| 342 | 20240314 | 132100 | 10027409100 | 41550 | 41550 | 41550 | 41500 | 803 |
| 343 | 20240314 | 132000 | 9994063850 | 41550 | 41500 | 41550 | 41500 | 223 |
| 344 | 20240314 | 131900 | 9984801800 | 41550 | 41550 | 41550 | 41500 | 438 |
| 345 | 20240314 | 131800 | 9966603400 | 41550 | 41500 | 41600 | 41500 | 748 |
| 346 | 20240314 | 131700 | 9935526900 | 41600 | 41600 | 41600 | 41500 | 1115 |
| 347 | 20240314 | 131600 | 9889188400 | 41600 | 41600 | 41600 | 41550 | 170 |
| 348 | 20240314 | 131500 | 9882120100 | 41600 | 41550 | 41600 | 41550 | 733 |
| 349 | 20240314 | 131400 | 9851630850 | 41600 | 41600 | 41600 | 41550 | 201 |
| 350 | 20240314 | 131300 | 9843270400 | 41550 | 41600 | 41600 | 41550 | 303 |
| 351 | 20240314 | 131200 | 9830666950 | 41550 | 41600 | 41600 | 41550 | 761 |
| 352 | 20240314 | 131100 | 9799023300 | 41550 | 41600 | 41600 | 41550 | 293 |
| 353 | 20240314 | 131000 | 9786836300 | 41600 | 41600 | 41600 | 41550 | 507 |
| 354 | 20240314 | 130900 | 9765751100 | 41600 | 41550 | 41600 | 41500 | 897 |
| 355 | 20240314 | 130800 | 9728465350 | 41600 | 41500 | 41600 | 41500 | 545 |
| 356 | 20240314 | 130700 | 9705830250 | 41500 | 41550 | 41600 | 41500 | 828 |
| 357 | 20240314 | 130600 | 9671440700 | 41550 | 41600 | 41600 | 41500 | 876 |
| 358 | 20240314 | 130500 | 9635034050 | 41600 | 41500 | 41600 | 41500 | 6425 |
| 359 | 20240314 | 130400 | 9368051650 | 41550 | 41550 | 41550 | 41500 | 345 |
| 360 | 20240314 | 130300 | 9353717200 | 41550 | 41550 | 41550 | 41500 | 480 |
| 361 | 20240314 | 130200 | 9333774600 | 41550 | 41550 | 41550 | 41500 | 657 |
| 362 | 20240314 | 130100 | 9306477900 | 41550 | 41500 | 41550 | 41500 | 240 |
| 363 | 20240314 | 130000 | 9296508200 | 41550 | 41550 | 41550 | 41500 | 375 |
| 364 | 20240314 | 125900 | 9280927800 | 41550 | 41550 | 41550 | 41500 | 633 |
| 365 | 20240314 | 125800 | 9254628250 | 41550 | 41550 | 41550 | 41500 | 217 |
| 366 | 20240314 | 125700 | 9245613450 | 41500 | 41550 | 41550 | 41500 | 360 |
| 367 | 20240314 | 125600 | 9230656550 | 41550 | 41550 | 41550 | 41500 | 356 |
| 368 | 20240314 | 125500 | 9215867650 | 41550 | 41550 | 41550 | 41500 | 722 |
| 369 | 20240314 | 125400 | 9185869700 | 41550 | 41550 | 41550 | 41500 | 466 |
| 370 | 20240314 | 125300 | 9166519300 | 41550 | 41500 | 41550 | 41500 | 355 |
| 371 | 20240314 | 125200 | 9151772050 | 41550 | 41550 | 41550 | 41500 | 480 |
| 372 | 20240314 | 125100 | 9131828650 | 41550 | 41500 | 41550 | 41500 | 216 |
| 373 | 20240314 | 125000 | 9122855150 | 41550 | 41550 | 41550 | 41500 | 433 |
| 374 | 20240314 | 124900 | 9104875700 | 41500 | 41550 | 41550 | 41500 | 614 |
| 375 | 20240314 | 124800 | 9079368850 | 41550 | 41500 | 41550 | 41500 | 268 |
| 376 | 20240314 | 124700 | 9068235450 | 41500 | 41500 | 41550 | 41450 | 525 |
| 377 | 20240314 | 124600 | 9046441750 | 41550 | 41550 | 41550 | 41500 | 305 |
| 378 | 20240314 | 124500 | 9033774700 | 41550 | 41550 | 41550 | 41450 | 671 |
| 379 | 20240314 | 124400 | 9005934400 | 41450 | 41500 | 41550 | 41450 | 1029 |
| 380 | 20240314 | 124300 | 8963223100 | 41500 | 41550 | 41550 | 41500 | 466 |
| 381 | 20240314 | 124200 | 8943878650 | 41550 | 41550 | 41550 | 41500 | 640 |
| 382 | 20240314 | 124100 | 8917295950 | 41500 | 41550 | 41550 | 41500 | 330 |
| 383 | 20240314 | 124000 | 8903590300 | 41550 | 41550 | 41550 | 41500 | 665 |
| 384 | 20240314 | 123900 | 8875973850 | 41550 | 41550 | 41550 | 41500 | 395 |
| 385 | 20240314 | 123800 | 8859562150 | 41550 | 41500 | 41550 | 41500 | 408 |
| 386 | 20240314 | 123700 | 8842612600 | 41450 | 41450 | 41500 | 41450 | 394 |
| 387 | 20240314 | 123600 | 8826264300 | 41500 | 41450 | 41500 | 41450 | 343 |
| 388 | 20240314 | 123500 | 8812030350 | 41500 | 41500 | 41550 | 41500 | 872 |
| 389 | 20240314 | 123400 | 8775835700 | 41500 | 41500 | 41500 | 41450 | 268 |
| 390 | 20240314 | 123300 | 8764713850 | 41450 | 41450 | 41550 | 41450 | 622 |
| 391 | 20240314 | 123200 | 8738901650 | 41450 | 41500 | 41500 | 41450 | 569 |
| 392 | 20240314 | 123100 | 8715291850 | 41500 | 41550 | 41550 | 41450 | 320 |
| 393 | 20240314 | 123000 | 8702012150 | 41550 | 41550 | 41550 | 41500 | 429 |
| 394 | 20240314 | 122900 | 8684200250 | 41550 | 41550 | 41600 | 41500 | 609 |
| 395 | 20240314 | 122800 | 8658892900 | 41550 | 41550 | 41550 | 41500 | 401 |
| 396 | 20240314 | 122700 | 8642231900 | 41550 | 41550 | 41550 | 41500 | 490 |
| 397 | 20240314 | 122600 | 8621873800 | 41550 | 41550 | 41550 | 41500 | 287 |
| 398 | 20240314 | 122500 | 8609950150 | 41550 | 41550 | 41550 | 41500 | 527 |
| 399 | 20240314 | 122400 | 8588054200 | 41500 | 41500 | 41600 | 41450 | 498 |
| 400 | 20240314 | 122300 | 8567390000 | 41600 | 41550 | 41600 | 41500 | 831 |
| 401 | 20240314 | 122200 | 8532856400 | 41550 | 41550 | 41550 | 41500 | 731 |
| 402 | 20240314 | 122100 | 8502486150 | 41550 | 41550 | 41550 | 41500 | 334 |
| 403 | 20240314 | 122000 | 8488608950 | 41550 | 41550 | 41550 | 41500 | 558 |
| 404 | 20240314 | 121900 | 8465424800 | 41550 | 41550 | 41550 | 41450 | 681 |
| 405 | 20240314 | 121800 | 8437161850 | 41550 | 41500 | 41550 | 41500 | 580 |
| 406 | 20240314 | 121700 | 8413064300 | 41500 | 41550 | 41550 | 41500 | 772 |
| 407 | 20240314 | 121600 | 8381014200 | 41600 | 41600 | 41600 | 41500 | 686 |
| 408 | 20240314 | 121500 | 8352520200 | 41600 | 41550 | 41600 | 41500 | 859 |
| 409 | 20240314 | 121400 | 8316826550 | 41550 | 41550 | 41550 | 41500 | 184 |
| 410 | 20240314 | 121300 | 8309181550 | 41550 | 41600 | 41600 | 41500 | 651 |
| 411 | 20240314 | 121200 | 8282131900 | 41550 | 41600 | 41600 | 41550 | 1223 |
| 412 | 20240314 | 121100 | 8231289800 | 41550 | 41550 | 41600 | 41500 | 2581 |
| 413 | 20240314 | 121000 | 8124049350 | 41550 | 41550 | 41600 | 41500 | 356 |
| 414 | 20240314 | 120900 | 8109262450 | 41550 | 41600 | 41600 | 41500 | 679 |
| 415 | 20240314 | 120800 | 8081048200 | 41550 | 41550 | 41600 | 41500 | 827 |
| 416 | 20240314 | 120700 | 8046684450 | 41550 | 41550 | 41550 | 41500 | 194 |
| 417 | 20240314 | 120600 | 8038624150 | 41550 | 41550 | 41550 | 41500 | 1975 |
| 418 | 20240314 | 120500 | 7956564900 | 41550 | 41550 | 41550 | 41500 | 489 |
| 419 | 20240314 | 120400 | 7936247400 | 41550 | 41550 | 41550 | 41500 | 323 |
| 420 | 20240314 | 120300 | 7922826800 | 41550 | 41500 | 41600 | 41500 | 2312 |
| 421 | 20240314 | 120200 | 7826759250 | 41500 | 41550 | 41550 | 41500 | 834 |
| 422 | 20240314 | 120100 | 7792107300 | 41550 | 41550 | 41550 | 41500 | 461 |
| 423 | 20240314 | 120000 | 7772953600 | 41550 | 41550 | 41550 | 41500 | 446 |
| 424 | 20240314 | 115900 | 7754423000 | 41550 | 41550 | 41550 | 41500 | 293 |
| 425 | 20240314 | 115800 | 7742249550 | 41550 | 41550 | 41550 | 41500 | 1358 |
| 426 | 20240314 | 115700 | 7685833050 | 41550 | 41500 | 41550 | 41500 | 265 |
| 427 | 20240314 | 115600 | 7674825250 | 41550 | 41550 | 41550 | 41500 | 634 |
| 428 | 20240314 | 115500 | 7648484900 | 41500 | 41550 | 41550 | 41500 | 616 |
| 429 | 20240314 | 115400 | 7622893900 | 41550 | 41500 | 41550 | 41500 | 987 |
| 430 | 20240314 | 115300 | 7581889200 | 41550 | 41500 | 41550 | 41500 | 476 |
| 431 | 20240314 | 115200 | 7562115850 | 41550 | 41550 | 41550 | 41500 | 251 |
| 432 | 20240314 | 115100 | 7551687200 | 41550 | 41550 | 41550 | 41500 | 780 |
| 433 | 20240314 | 115000 | 7519285550 | 41550 | 41550 | 41550 | 41500 | 350 |
| 434 | 20240314 | 114900 | 7504745200 | 41500 | 41550 | 41550 | 41500 | 413 |
| 435 | 20240314 | 114800 | 7487589900 | 41550 | 41500 | 41550 | 41500 | 629 |
| 436 | 20240314 | 114700 | 7461457550 | 41550 | 41550 | 41550 | 41500 | 469 |
| 437 | 20240314 | 114600 | 7441972600 | 41550 | 41550 | 41550 | 41500 | 340 |
| 438 | 20240314 | 114500 | 7427845950 | 41550 | 41500 | 41550 | 41500 | 2807 |
| 439 | 20240314 | 114400 | 7311339050 | 41500 | 41500 | 41500 | 41450 | 330 |
| 440 | 20240314 | 114300 | 7297648050 | 41500 | 41500 | 41500 | 41450 | 339 |
| 441 | 20240314 | 114200 | 7283580700 | 41500 | 41500 | 41500 | 41450 | 399 |
| 442 | 20240314 | 114100 | 7267022600 | 41500 | 41500 | 41500 | 41450 | 559 |
| 443 | 20240314 | 114000 | 7243825900 | 41500 | 41500 | 41500 | 41450 | 597 |
| 444 | 20240314 | 113900 | 7219058500 | 41500 | 41500 | 41500 | 41450 | 292 |
| 445 | 20240314 | 113800 | 7206940750 | 41500 | 41500 | 41500 | 41450 | 541 |
| 446 | 20240314 | 113700 | 7184489950 | 41500 | 41500 | 41500 | 41450 | 311 |
| 447 | 20240314 | 113600 | 7171583500 | 41500 | 41500 | 41500 | 41450 | 804 |
| 448 | 20240314 | 113500 | 7138222900 | 41500 | 41500 | 41500 | 41450 | 601 |
| 449 | 20240314 | 113400 | 7113289300 | 41500 | 41500 | 41500 | 41450 | 387 |
| 450 | 20240314 | 113300 | 7097235400 | 41500 | 41500 | 41500 | 41450 | 323 |
| 451 | 20240314 | 113200 | 7083834150 | 41450 | 41500 | 41500 | 41450 | 876 |
| 452 | 20240314 | 113100 | 7047497600 | 41500 | 41500 | 41500 | 41450 | 666 |
| 453 | 20240314 | 113000 | 7019858950 | 41500 | 41450 | 41500 | 41450 | 394 |
| 454 | 20240314 | 112900 | 7003521650 | 41500 | 41500 | 41500 | 41450 | 387 |
| 455 | 20240314 | 112800 | 6987464600 | 41500 | 41500 | 41500 | 41450 | 623 |
| 456 | 20240314 | 112700 | 6961612400 | 41500 | 41500 | 41500 | 41450 | 421 |
| 457 | 20240314 | 112600 | 6944142300 | 41500 | 41500 | 41500 | 41450 | 500 |
| 458 | 20240314 | 112500 | 6923395550 | 41450 | 41500 | 41500 | 41450 | 421 |
| 459 | 20240314 | 112400 | 6905924800 | 41500 | 41500 | 41500 | 41450 | 358 |
| 460 | 20240314 | 112300 | 6891068700 | 41500 | 41500 | 41500 | 41450 | 398 |
| 461 | 20240314 | 112200 | 6874557250 | 41500 | 41500 | 41500 | 41450 | 528 |
| 462 | 20240314 | 112100 | 6852656750 | 41500 | 41500 | 41500 | 41450 | 836 |
| 463 | 20240314 | 112000 | 6817981950 | 41450 | 41500 | 41500 | 41450 | 576 |
| 464 | 20240314 | 111900 | 6794091850 | 41500 | 41500 | 41500 | 41450 | 294 |
| 465 | 20240314 | 111800 | 6781895600 | 41500 | 41500 | 41500 | 41450 | 771 |
| 466 | 20240314 | 111700 | 6749908800 | 41500 | 41500 | 41500 | 41450 | 283 |
| 467 | 20240314 | 111600 | 6738166050 | 41500 | 41500 | 41500 | 41450 | 477 |
| 468 | 20240314 | 111500 | 6718376350 | 41500 | 41500 | 41500 | 41450 | 634 |
| 469 | 20240314 | 111400 | 6692069350 | 41500 | 41500 | 41500 | 41450 | 733 |
| 470 | 20240314 | 111300 | 6661650050 | 41500 | 41500 | 41500 | 41450 | 728 |
| 471 | 20240314 | 111200 | 6631458250 | 41500 | 41500 | 41500 | 41450 | 273 |
| 472 | 20240314 | 111100 | 6620128800 | 41500 | 41500 | 41500 | 41450 | 1633 |
| 473 | 20240314 | 111000 | 6552360600 | 41500 | 41450 | 41500 | 41450 | 630 |
| 474 | 20240314 | 110900 | 6526242150 | 41450 | 41450 | 41450 | 41450 | 323 |
| 475 | 20240314 | 110800 | 6512853800 | 41450 | 41500 | 41500 | 41400 | 611 |
| 476 | 20240314 | 110700 | 6487525400 | 41500 | 41500 | 41550 | 41400 | 1972 |
| 477 | 20240314 | 110600 | 6405707800 | 41500 | 41500 | 41550 | 41450 | 8607 |
| 478 | 20240314 | 110500 | 6048594400 | 41450 | 41400 | 41500 | 41350 | 7193 |
| 479 | 20240314 | 110400 | 5750464450 | 41400 | 41400 | 41400 | 41350 | 408 |
| 480 | 20240314 | 110300 | 5733574200 | 41400 | 41350 | 41400 | 41350 | 286 |
| 481 | 20240314 | 110200 | 5721738000 | 41400 | 41400 | 41450 | 41300 | 1686 |
| 482 | 20240314 | 110100 | 5651980650 | 41400 | 41450 | 41450 | 41400 | 545 |
| 483 | 20240314 | 110000 | 5629402100 | 41400 | 41400 | 41450 | 41400 | 388 |
| 484 | 20240314 | 105900 | 5613329600 | 41450 | 41400 | 41450 | 41350 | 1408 |
| 485 | 20240314 | 105800 | 5555037750 | 41400 | 41350 | 41400 | 41300 | 1191 |
| 486 | 20240314 | 105700 | 5505777550 | 41350 | 41350 | 41400 | 41300 | 1637 |
| 487 | 20240314 | 105600 | 5438081450 | 41350 | 41400 | 41400 | 41350 | 401 |
| 488 | 20240314 | 105500 | 5421480100 | 41400 | 41350 | 41400 | 41350 | 743 |
| 489 | 20240314 | 105400 | 5390720600 | 41400 | 41400 | 41400 | 41350 | 404 |
| 490 | 20240314 | 105300 | 5373995800 | 41400 | 41400 | 41400 | 41350 | 306 |
| 491 | 20240314 | 105200 | 5361332550 | 41400 | 41350 | 41400 | 41350 | 168 |
| 492 | 20240314 | 105100 | 5354378600 | 41350 | 41350 | 41400 | 41300 | 509 |
| 493 | 20240314 | 105000 | 5333331450 | 41300 | 41400 | 41400 | 41300 | 1424 |
| 494 | 20240314 | 104900 | 5274444550 | 41400 | 41400 | 41400 | 41350 | 458 |
| 495 | 20240314 | 104800 | 5255484500 | 41400 | 41400 | 41400 | 41350 | 329 |
| 496 | 20240314 | 104700 | 5241864600 | 41400 | 41400 | 41400 | 41400 | 194 |
| 497 | 20240314 | 104600 | 5233833000 | 41400 | 41450 | 41450 | 41400 | 1255 |
| 498 | 20240314 | 104500 | 5181875150 | 41450 | 41400 | 41450 | 41400 | 1045 |
| 499 | 20240314 | 104400 | 5138606250 | 41400 | 41400 | 41400 | 41350 | 603 |
| 500 | 20240314 | 104300 | 5113647750 | 41400 | 41400 | 41400 | 41350 | 288 |
| 501 | 20240314 | 104200 | 5101728200 | 41350 | 41400 | 41400 | 41350 | 249 |
| 502 | 20240314 | 104100 | 5091427450 | 41400 | 41400 | 41400 | 41350 | 904 |
| 503 | 20240314 | 104000 | 5054020750 | 41400 | 41350 | 41400 | 41350 | 495 |
| 504 | 20240314 | 103900 | 5033543200 | 41400 | 41400 | 41400 | 41400 | 253 |
| 505 | 20240314 | 103800 | 5023069000 | 41400 | 41400 | 41400 | 41350 | 684 |
| 506 | 20240314 | 103700 | 4994752700 | 41400 | 41350 | 41400 | 41350 | 725 |
| 507 | 20240314 | 103600 | 4964769250 | 41350 | 41350 | 41350 | 41300 | 360 |
| 508 | 20240314 | 103500 | 4949883650 | 41350 | 41350 | 41350 | 41300 | 689 |
| 509 | 20240314 | 103400 | 4921395200 | 41300 | 41350 | 41350 | 41300 | 738 |
| 510 | 20240314 | 103300 | 4890879400 | 41350 | 41350 | 41350 | 41300 | 1393 |
| 511 | 20240314 | 103200 | 4833281750 | 41350 | 41300 | 41350 | 41250 | 906 |
| 512 | 20240314 | 103100 | 4795866250 | 41300 | 41300 | 41300 | 41250 | 656 |
| 513 | 20240314 | 103000 | 4768783550 | 41300 | 41300 | 41300 | 41250 | 165 |
| 514 | 20240314 | 102900 | 4761969600 | 41300 | 41300 | 41300 | 41250 | 275 |
| 515 | 20240314 | 102800 | 4750612400 | 41300 | 41300 | 41300 | 41200 | 673 |
| 516 | 20240314 | 102700 | 4722842800 | 41300 | 41350 | 41350 | 41250 | 984 |
| 517 | 20240314 | 102600 | 4682214500 | 41350 | 41350 | 41400 | 41300 | 909 |
| 518 | 20240314 | 102500 | 4644643150 | 41400 | 41350 | 41400 | 41350 | 273 |
| 519 | 20240314 | 102400 | 4633348300 | 41400 | 41400 | 41400 | 41350 | 445 |
| 520 | 20240314 | 102300 | 4614930750 | 41350 | 41350 | 41400 | 41350 | 252 |
| 521 | 20240314 | 102200 | 4604501800 | 41400 | 41350 | 41400 | 41350 | 451 |
| 522 | 20240314 | 102100 | 4585848400 | 41400 | 41400 | 41400 | 41350 | 676 |
| 523 | 20240314 | 102000 | 4557864550 | 41400 | 41400 | 41400 | 41350 | 234 |
| 524 | 20240314 | 101900 | 4548181250 | 41400 | 41350 | 41400 | 41350 | 486 |
| 525 | 20240314 | 101800 | 4528081950 | 41350 | 41350 | 41350 | 41300 | 282 |
| 526 | 20240314 | 101700 | 4516422750 | 41350 | 41250 | 41350 | 41250 | 750 |
| 527 | 20240314 | 101600 | 4485463250 | 41300 | 41350 | 41350 | 41250 | 534 |
| 528 | 20240314 | 101500 | 4463416200 | 41350 | 41350 | 41400 | 41300 | 942 |
| 529 | 20240314 | 101400 | 4424466400 | 41400 | 41400 | 41400 | 41350 | 811 |
| 530 | 20240314 | 101300 | 4390909000 | 41400 | 41400 | 41400 | 41350 | 155 |
| 531 | 20240314 | 101200 | 4384492700 | 41400 | 41450 | 41450 | 41400 | 492 |
| 532 | 20240314 | 101100 | 4364119850 | 41450 | 41450 | 41450 | 41350 | 1802 |
| 533 | 20240314 | 101000 | 4289504600 | 41450 | 41450 | 41450 | 41400 | 1056 |
| 534 | 20240314 | 100900 | 4245743750 | 41450 | 41450 | 41450 | 41400 | 350 |
| 535 | 20240314 | 100800 | 4231238950 | 41450 | 41350 | 41450 | 41350 | 227 |
| 536 | 20240314 | 100700 | 4221837250 | 41450 | 41450 | 41500 | 41350 | 1923 |
| 537 | 20240314 | 100600 | 4142203950 | 41500 | 41450 | 41500 | 41400 | 316 |
| 538 | 20240314 | 100500 | 4129111750 | 41450 | 41500 | 41550 | 41400 | 2197 |
| 539 | 20240314 | 100400 | 4038002700 | 41550 | 41500 | 41550 | 41500 | 874 |
| 540 | 20240314 | 100300 | 4001704100 | 41500 | 41450 | 41500 | 41450 | 1071 |
| 541 | 20240314 | 100200 | 3957258250 | 41500 | 41450 | 41550 | 41450 | 6259 |
| 542 | 20240314 | 100100 | 3697513100 | 41450 | 41400 | 41500 | 41350 | 8499 |
| 543 | 20240314 | 100000 | 3345392850 | 41400 | 41400 | 41400 | 41350 | 361 |
| 544 | 20240314 | 095900 | 3330452850 | 41350 | 41350 | 41400 | 41300 | 2336 |
| 545 | 20240314 | 095800 | 3233857500 | 41350 | 41300 | 41350 | 41300 | 254 |
| 546 | 20240314 | 095700 | 3223355900 | 41350 | 41350 | 41350 | 41300 | 562 |
| 547 | 20240314 | 095600 | 3200123250 | 41300 | 41300 | 41350 | 41300 | 3129 |
| 548 | 20240314 | 095500 | 3070882350 | 41300 | 41300 | 41300 | 41250 | 582 |
| 549 | 20240314 | 095400 | 3046863950 | 41300 | 41300 | 41300 | 41250 | 445 |
| 550 | 20240314 | 095300 | 3028487150 | 41300 | 41250 | 41300 | 41250 | 392 |
| 551 | 20240314 | 095200 | 3012306900 | 41250 | 41250 | 41300 | 41200 | 685 |
| 552 | 20240314 | 095100 | 2984035450 | 41250 | 41250 | 41250 | 41200 | 918 |
| 553 | 20240314 | 095000 | 2946168350 | 41250 | 41250 | 41250 | 41200 | 375 |
| 554 | 20240314 | 094900 | 2930706050 | 41250 | 41250 | 41250 | 41200 | 339 |
| 555 | 20240314 | 094800 | 2916722600 | 41250 | 41250 | 41300 | 41200 | 571 |
| 556 | 20240314 | 094700 | 2893172800 | 41250 | 41300 | 41300 | 41250 | 2751 |
| 557 | 20240314 | 094600 | 2779621850 | 41350 | 41350 | 41350 | 41300 | 363 |
| 558 | 20240314 | 094500 | 2764617350 | 41300 | 41300 | 41350 | 41250 | 2218 |
| 559 | 20240314 | 094400 | 2673011050 | 41300 | 41250 | 41300 | 41200 | 2479 |
| 560 | 20240314 | 094300 | 2570749400 | 41150 | 41200 | 41250 | 41150 | 4052 |
| 561 | 20240314 | 094200 | 2403721000 | 41200 | 41250 | 41250 | 41200 | 590 |
| 562 | 20240314 | 094100 | 2379403450 | 41250 | 41250 | 41250 | 41200 | 689 |
| 563 | 20240314 | 094000 | 2350988900 | 41250 | 41150 | 41250 | 41100 | 4279 |
| 564 | 20240314 | 093900 | 2174738600 | 41150 | 41150 | 41150 | 41100 | 198 |
| 565 | 20240314 | 093800 | 2166593050 | 41150 | 41100 | 41150 | 41100 | 238 |
| 566 | 20240314 | 093700 | 2156805000 | 41150 | 41100 | 41150 | 41100 | 374 |
| 567 | 20240314 | 093600 | 2141426900 | 41100 | 41150 | 41150 | 41050 | 1660 |
| 568 | 20240314 | 093500 | 2073195300 | 41150 | 41050 | 41150 | 41050 | 3233 |
| 569 | 20240314 | 093400 | 1940338650 | 41050 | 41100 | 41100 | 41050 | 246 |
| 570 | 20240314 | 093300 | 1930229750 | 41050 | 41050 | 41100 | 41050 | 545 |
| 571 | 20240314 | 093200 | 1907854700 | 41050 | 41000 | 41050 | 41000 | 1225 |
| 572 | 20240314 | 093100 | 1857580600 | 41000 | 41000 | 41000 | 40950 | 84 |
| 573 | 20240314 | 093000 | 1854137900 | 40950 | 40850 | 41050 | 40850 | 1875 |
| 574 | 20240314 | 092900 | 1777468300 | 40850 | 40850 | 40900 | 40800 | 2398 |
| 575 | 20240314 | 092800 | 1679545650 | 40900 | 40850 | 40900 | 40850 | 170 |
| 576 | 20240314 | 092700 | 1672595150 | 40850 | 40900 | 40900 | 40850 | 936 |
| 577 | 20240314 | 092600 | 1634329150 | 40900 | 40950 | 40950 | 40850 | 1614 |
| 578 | 20240314 | 092500 | 1568295950 | 40950 | 41050 | 41050 | 40950 | 836 |
| 579 | 20240314 | 092400 | 1534026000 | 41050 | 41000 | 41050 | 41000 | 96 |
| 580 | 20240314 | 092300 | 1530089100 | 41050 | 40950 | 41050 | 40950 | 309 |
| 581 | 20240314 | 092200 | 1517411850 | 41000 | 41000 | 41050 | 40950 | 1004 |
| 582 | 20240314 | 092100 | 1476248700 | 41000 | 41000 | 41000 | 40950 | 181 |
| 583 | 20240314 | 092000 | 1468831350 | 41000 | 41100 | 41100 | 41000 | 1279 |
| 584 | 20240314 | 091900 | 1416365050 | 41100 | 41050 | 41100 | 40950 | 4066 |
| 585 | 20240314 | 091800 | 1249460700 | 41050 | 40950 | 41050 | 40950 | 2149 |
| 586 | 20240314 | 091700 | 1161351450 | 40950 | 40900 | 41000 | 40900 | 1020 |
| 587 | 20240314 | 091600 | 1119604400 | 40900 | 40950 | 40950 | 40900 | 83 |
| 588 | 20240314 | 091500 | 1116207950 | 40850 | 40900 | 41000 | 40850 | 629 |
| 589 | 20240314 | 091400 | 1090459950 | 40900 | 40850 | 40900 | 40800 | 2378 |
| 590 | 20240314 | 091300 | 993222550 | 40850 | 40850 | 40900 | 40800 | 2395 |
| 591 | 20240314 | 091200 | 895363150 | 40850 | 40800 | 40900 | 40800 | 700 |
| 592 | 20240314 | 091100 | 866769100 | 40800 | 40900 | 40900 | 40800 | 1422 |
| 593 | 20240314 | 091000 | 808647300 | 40900 | 40700 | 40900 | 40700 | 1230 |
| 594 | 20240314 | 090900 | 758457400 | 40700 | 40650 | 40750 | 40650 | 633 |
| 595 | 20240314 | 090800 | 732696350 | 40650 | 40750 | 40800 | 40650 | 753 |
| 596 | 20240314 | 090700 | 702031800 | 40800 | 40550 | 40800 | 40550 | 797 |
| 597 | 20240314 | 090600 | 669647000 | 40600 | 40550 | 40600 | 40550 | 1206 |
| 598 | 20240314 | 090500 | 620736900 | 40550 | 40550 | 40700 | 40500 | 3625 |
| 599 | 20240314 | 090400 | 473477400 | 40550 | 40800 | 40800 | 40500 | 2490 |
| 600 | 20240314 | 090300 | 372298400 | 40750 | 40650 | 40800 | 40550 | 1971 |
| 601 | 20240314 | 090200 | 292225650 | 40650 | 40900 | 41000 | 40650 | 3267 |
| 602 | 20240314 | 090100 | 158971550 | 40850 | 40950 | 41050 | 40850 | 1089 |
| 603 | 20240314 | 090000 | 114376350 | 40900 | 41000 | 41000 | 40850 | 2721 |