31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 3 | 20240314 | 183100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240314 | 183000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240314 | 182900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240314 | 182800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240314 | 182700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240314 | 182600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240314 | 182500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240314 | 182400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240314 | 182300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240314 | 182200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240314 | 182100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240314 | 182000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240314 | 181900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240314 | 181800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240314 | 181700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240314 | 181600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240314 | 181500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240314 | 181400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240314 | 181300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240314 | 181200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240314 | 181100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240314 | 181000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240314 | 180900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240314 | 180800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240314 | 180700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240314 | 180600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240314 | 180500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240314 | 180400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240314 | 180300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240314 | 180200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 33 | 20240314 | 180100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240314 | 180000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240314 | 175900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240314 | 175800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240314 | 175700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240314 | 175600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240314 | 175500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240314 | 175400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240314 | 175300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240314 | 175200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240314 | 175100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240314 | 175000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240314 | 174900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240314 | 174800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240314 | 174700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240314 | 174600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240314 | 174500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240314 | 174400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240314 | 174300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240314 | 174200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240314 | 174100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240314 | 174000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240314 | 173900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240314 | 173800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240314 | 173700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240314 | 173600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240314 | 173500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240314 | 173400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240314 | 173300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240314 | 173200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 63 | 20240314 | 173100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240314 | 173000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240314 | 172900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240314 | 172800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240314 | 172700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240314 | 172600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240314 | 172500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240314 | 172400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240314 | 172300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240314 | 172200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240314 | 172100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240314 | 172000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240314 | 171900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240314 | 171800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240314 | 171700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240314 | 171600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240314 | 171500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240314 | 171400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240314 | 171300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240314 | 171200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240314 | 171100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240314 | 171000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240314 | 170900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240314 | 170800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240314 | 170700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240314 | 170600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240314 | 170500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240314 | 170400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240314 | 170300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240314 | 170200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 93 | 20240314 | 170100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240314 | 170000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240314 | 165900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240314 | 165800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240314 | 165700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240314 | 165600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240314 | 165500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240314 | 165400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240314 | 165300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240314 | 165200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240314 | 165100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240314 | 165000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240314 | 164900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240314 | 164800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240314 | 164700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240314 | 164600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240314 | 164500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240314 | 164400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240314 | 164300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240314 | 164200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240314 | 164100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240314 | 164000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240314 | 163900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240314 | 163800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240314 | 163700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240314 | 163600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240314 | 163500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240314 | 163400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240314 | 163300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240314 | 163200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 123 | 20240314 | 163100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240314 | 163000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240314 | 162900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240314 | 162800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240314 | 162700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240314 | 162600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240314 | 162500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240314 | 162400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240314 | 162300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240314 | 162200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240314 | 162100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240314 | 162000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240314 | 161900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240314 | 161800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240314 | 161700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240314 | 161600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240314 | 161500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240314 | 161400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240314 | 161300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240314 | 161200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240314 | 161100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240314 | 161000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240314 | 160900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240314 | 160800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240314 | 160700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240314 | 160600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240314 | 160500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240314 | 160400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240314 | 160300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240314 | 160200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 153 | 20240314 | 160100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240314 | 160000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240314 | 155900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240314 | 155800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240314 | 155700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240314 | 155600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240314 | 155500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240314 | 155400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240314 | 155300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240314 | 155200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240314 | 155100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240314 | 155000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240314 | 154900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240314 | 154800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240314 | 154700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240314 | 154600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240314 | 154500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240314 | 154400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240314 | 154300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240314 | 154200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240314 | 154100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240314 | 154000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240314 | 153900 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240314 | 153800 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240314 | 153700 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240314 | 153600 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240314 | 153500 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240314 | 153400 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240314 | 153300 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240314 | 153200 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 183 | 20240314 | 153100 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240314 | 153000 | 23400963350 | 34000 | 34000 | 34000 | 34000 | 170863 |
| 185 | 20240314 | 152900 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20240314 | 152800 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20240314 | 152700 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20240314 | 152600 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20240314 | 152500 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20240314 | 152400 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20240314 | 152300 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240314 | 152200 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240314 | 152100 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240314 | 152000 | 17591621350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240314 | 151900 | 17591621350 | 33750 | 33750 | 33800 | 33750 | 2047 |
| 196 | 20240314 | 151800 | 17522439500 | 33800 | 33750 | 33800 | 33750 | 852 |
| 197 | 20240314 | 151700 | 17493647250 | 33800 | 33750 | 33800 | 33700 | 1630 |
| 198 | 20240314 | 151600 | 17438634600 | 33750 | 33700 | 33750 | 33700 | 1086 |
| 199 | 20240314 | 151500 | 17401995700 | 33750 | 33700 | 33750 | 33700 | 816 |
| 200 | 20240314 | 151400 | 17374467700 | 33700 | 33750 | 33750 | 33700 | 892 |
| 201 | 20240314 | 151300 | 17344378550 | 33750 | 33750 | 33750 | 33700 | 402 |
| 202 | 20240314 | 151200 | 17330818050 | 33750 | 33800 | 33800 | 33700 | 1113 |
| 203 | 20240314 | 151100 | 17293267500 | 33800 | 33750 | 33800 | 33700 | 1723 |
| 204 | 20240314 | 151000 | 17235116350 | 33750 | 33700 | 33750 | 33700 | 1019 |
| 205 | 20240314 | 150900 | 17200728700 | 33750 | 33750 | 33750 | 33700 | 1137 |
| 206 | 20240314 | 150800 | 17162382250 | 33700 | 33750 | 33750 | 33700 | 1179 |
| 207 | 20240314 | 150700 | 17122592350 | 33700 | 33750 | 33750 | 33700 | 435 |
| 208 | 20240314 | 150600 | 17107914800 | 33750 | 33750 | 33750 | 33700 | 518 |
| 209 | 20240314 | 150500 | 17090440400 | 33700 | 33750 | 33750 | 33700 | 1405 |
| 210 | 20240314 | 150400 | 17043035100 | 33750 | 33750 | 33750 | 33700 | 397 |
| 211 | 20240314 | 150300 | 17029650300 | 33700 | 33700 | 33750 | 33700 | 188 |
| 212 | 20240314 | 150200 | 17023311700 | 33700 | 33750 | 33750 | 33700 | 1058 |
| 213 | 20240314 | 150100 | 16987652550 | 33700 | 33750 | 33750 | 33700 | 335 |
| 214 | 20240314 | 150000 | 16976356750 | 33700 | 33700 | 33750 | 33700 | 155 |
| 215 | 20240314 | 145900 | 16971126700 | 33750 | 33750 | 33750 | 33700 | 575 |
| 216 | 20240314 | 145800 | 16951741100 | 33700 | 33750 | 33750 | 33700 | 449 |
| 217 | 20240314 | 145700 | 16936603200 | 33700 | 33800 | 33800 | 33700 | 3572 |
| 218 | 20240314 | 145600 | 16816050500 | 33800 | 33800 | 33800 | 33750 | 334 |
| 219 | 20240314 | 145500 | 16804764300 | 33750 | 33750 | 33800 | 33750 | 397 |
| 220 | 20240314 | 145400 | 16791348800 | 33800 | 33800 | 33800 | 33750 | 383 |
| 221 | 20240314 | 145300 | 16778407550 | 33800 | 33800 | 33800 | 33750 | 350 |
| 222 | 20240314 | 145200 | 16766585650 | 33800 | 33800 | 33800 | 33750 | 1415 |
| 223 | 20240314 | 145100 | 16718761600 | 33750 | 33750 | 33800 | 33750 | 3173 |
| 224 | 20240314 | 145000 | 16611518650 | 33800 | 33750 | 33800 | 33750 | 321 |
| 225 | 20240314 | 144900 | 16600680350 | 33750 | 33800 | 33800 | 33750 | 351 |
| 226 | 20240314 | 144800 | 16588829100 | 33750 | 33750 | 33800 | 33750 | 751 |
| 227 | 20240314 | 144700 | 16563479900 | 33800 | 33750 | 33800 | 33750 | 357 |
| 228 | 20240314 | 144600 | 16551425550 | 33750 | 33750 | 33800 | 33750 | 309 |
| 229 | 20240314 | 144500 | 16540994950 | 33800 | 33750 | 33800 | 33750 | 468 |
| 230 | 20240314 | 144400 | 16525194600 | 33800 | 33800 | 33800 | 33750 | 416 |
| 231 | 20240314 | 144300 | 16511149200 | 33750 | 33750 | 33800 | 33750 | 313 |
| 232 | 20240314 | 144200 | 16500584300 | 33800 | 33750 | 33800 | 33750 | 623 |
| 233 | 20240314 | 144100 | 16479552600 | 33750 | 33750 | 33800 | 33750 | 322 |
| 234 | 20240314 | 144000 | 16468684800 | 33750 | 33800 | 33800 | 33750 | 370 |
| 235 | 20240314 | 143900 | 16456196850 | 33750 | 33750 | 33800 | 33750 | 265 |
| 236 | 20240314 | 143800 | 16447245000 | 33750 | 33750 | 33800 | 33750 | 171 |
| 237 | 20240314 | 143700 | 16441473400 | 33750 | 33750 | 33800 | 33750 | 369 |
| 238 | 20240314 | 143600 | 16429019400 | 33750 | 33750 | 33800 | 33750 | 224 |
| 239 | 20240314 | 143500 | 16421459200 | 33750 | 33700 | 33800 | 33700 | 203 |
| 240 | 20240314 | 143400 | 16414607500 | 33750 | 33750 | 33750 | 33700 | 770 |
| 241 | 20240314 | 143300 | 16388639100 | 33750 | 33750 | 33750 | 33700 | 360 |
| 242 | 20240314 | 143200 | 16376490950 | 33700 | 33750 | 33800 | 33700 | 556 |
| 243 | 20240314 | 143100 | 16357708850 | 33800 | 33700 | 33800 | 33700 | 1015 |
| 244 | 20240314 | 143000 | 16323454150 | 33700 | 33700 | 33750 | 33650 | 3612 |
| 245 | 20240314 | 142900 | 16201727200 | 33750 | 33800 | 33800 | 33700 | 426 |
| 246 | 20240314 | 142800 | 16187354700 | 33750 | 33750 | 33800 | 33750 | 890 |
| 247 | 20240314 | 142700 | 16157299100 | 33750 | 33800 | 33850 | 33750 | 161 |
| 248 | 20240314 | 142600 | 16151861150 | 33800 | 33850 | 33850 | 33800 | 751 |
| 249 | 20240314 | 142500 | 16126471900 | 33800 | 33800 | 33850 | 33800 | 191 |
| 250 | 20240314 | 142400 | 16120010000 | 33800 | 33800 | 33850 | 33800 | 1045 |
| 251 | 20240314 | 142300 | 16084688750 | 33800 | 33700 | 33850 | 33700 | 2434 |
| 252 | 20240314 | 142200 | 16002495800 | 33700 | 33700 | 33750 | 33700 | 96 |
| 253 | 20240314 | 142100 | 15999257900 | 33700 | 33700 | 33750 | 33700 | 340 |
| 254 | 20240314 | 142000 | 15987784050 | 33700 | 33800 | 33800 | 33700 | 1798 |
| 255 | 20240314 | 141900 | 15927035050 | 33850 | 33800 | 33850 | 33800 | 936 |
| 256 | 20240314 | 141800 | 15895395200 | 33800 | 33750 | 33800 | 33750 | 243 |
| 257 | 20240314 | 141700 | 15887183850 | 33750 | 33750 | 33800 | 33750 | 141 |
| 258 | 20240314 | 141600 | 15882421100 | 33750 | 33750 | 33800 | 33750 | 811 |
| 259 | 20240314 | 141500 | 15855010350 | 33750 | 33750 | 33800 | 33750 | 753 |
| 260 | 20240314 | 141400 | 15829561900 | 33750 | 33800 | 33800 | 33750 | 46 |
| 261 | 20240314 | 141300 | 15828007900 | 33750 | 33800 | 33800 | 33750 | 97 |
| 262 | 20240314 | 141200 | 15824732000 | 33800 | 33800 | 33800 | 33750 | 363 |
| 263 | 20240314 | 141100 | 15812463450 | 33800 | 33800 | 33800 | 33750 | 1232 |
| 264 | 20240314 | 141000 | 15770832700 | 33750 | 33750 | 33800 | 33700 | 816 |
| 265 | 20240314 | 140900 | 15743293000 | 33750 | 33750 | 33750 | 33700 | 940 |
| 266 | 20240314 | 140800 | 15711585100 | 33750 | 33700 | 33750 | 33700 | 30 |
| 267 | 20240314 | 140700 | 15710573650 | 33700 | 33700 | 33750 | 33700 | 606 |
| 268 | 20240314 | 140600 | 15690150950 | 33700 | 33650 | 33700 | 33650 | 754 |
| 269 | 20240314 | 140500 | 15664746650 | 33650 | 33700 | 33700 | 33650 | 3201 |
| 270 | 20240314 | 140400 | 15557027800 | 33650 | 33700 | 33700 | 33650 | 2224 |
| 271 | 20240314 | 140300 | 15482183050 | 33700 | 33700 | 33700 | 33650 | 129 |
| 272 | 20240314 | 140200 | 15477836150 | 33700 | 33700 | 33700 | 33650 | 341 |
| 273 | 20240314 | 140100 | 15466353350 | 33650 | 33650 | 33700 | 33650 | 367 |
| 274 | 20240314 | 140000 | 15453990350 | 33650 | 33700 | 33750 | 33650 | 2756 |
| 275 | 20240314 | 135900 | 15361108550 | 33800 | 33750 | 33800 | 33750 | 808 |
| 276 | 20240314 | 135800 | 15333838500 | 33800 | 33750 | 33800 | 33700 | 519 |
| 277 | 20240314 | 135700 | 15316322100 | 33750 | 33750 | 33750 | 33700 | 167 |
| 278 | 20240314 | 135600 | 15310687250 | 33750 | 33750 | 33800 | 33750 | 610 |
| 279 | 20240314 | 135500 | 15290099100 | 33800 | 33750 | 33850 | 33750 | 613 |
| 280 | 20240314 | 135400 | 15269394500 | 33800 | 33750 | 33850 | 33750 | 2124 |
| 281 | 20240314 | 135300 | 15197594750 | 33750 | 33750 | 33800 | 33750 | 643 |
| 282 | 20240314 | 135200 | 15175864650 | 33750 | 33750 | 33800 | 33750 | 487 |
| 283 | 20240314 | 135100 | 15159428350 | 33750 | 33750 | 33750 | 33700 | 487 |
| 284 | 20240314 | 135000 | 15142992150 | 33750 | 33700 | 33750 | 33650 | 490 |
| 285 | 20240314 | 134900 | 15126459250 | 33700 | 33750 | 33750 | 33650 | 2719 |
| 286 | 20240314 | 134800 | 15034829400 | 33700 | 33700 | 33750 | 33700 | 602 |
| 287 | 20240314 | 134700 | 15014512650 | 33750 | 33750 | 33750 | 33700 | 349 |
| 288 | 20240314 | 134600 | 15002734100 | 33750 | 33800 | 33800 | 33700 | 14 |
| 289 | 20240314 | 134500 | 15002261200 | 33800 | 33700 | 33800 | 33700 | 1203 |
| 290 | 20240314 | 134400 | 14961659550 | 33700 | 33750 | 33750 | 33700 | 839 |
| 291 | 20240314 | 134300 | 14933343400 | 33800 | 33750 | 33800 | 33750 | 92 |
| 292 | 20240314 | 134200 | 14930237600 | 33750 | 33750 | 33750 | 33750 | 32 |
| 293 | 20240314 | 134100 | 14929157600 | 33750 | 33750 | 33800 | 33750 | 1902 |
| 294 | 20240314 | 134000 | 14864964750 | 33800 | 33750 | 33800 | 33750 | 557 |
| 295 | 20240314 | 133900 | 14846165650 | 33750 | 33700 | 33800 | 33700 | 1709 |
| 296 | 20240314 | 133800 | 14788486850 | 33700 | 33700 | 33750 | 33700 | 556 |
| 297 | 20240314 | 133700 | 14769749100 | 33700 | 33700 | 33700 | 33650 | 604 |
| 298 | 20240314 | 133600 | 14749395800 | 33650 | 33700 | 33700 | 33650 | 1035 |
| 299 | 20240314 | 133500 | 14714516350 | 33700 | 33700 | 33750 | 33700 | 559 |
| 300 | 20240314 | 133400 | 14695677400 | 33750 | 33750 | 33750 | 33700 | 732 |
| 301 | 20240314 | 133300 | 14671007200 | 33750 | 33700 | 33750 | 33700 | 1232 |
| 302 | 20240314 | 133200 | 14629433850 | 33750 | 33750 | 33750 | 33700 | 70 |
| 303 | 20240314 | 133100 | 14627073600 | 33700 | 33750 | 33750 | 33700 | 89 |
| 304 | 20240314 | 133000 | 14624070150 | 33750 | 33800 | 33800 | 33700 | 1053 |
| 305 | 20240314 | 132900 | 14588533850 | 33750 | 33750 | 33800 | 33700 | 439 |
| 306 | 20240314 | 132800 | 14573718500 | 33750 | 33700 | 33750 | 33700 | 1033 |
| 307 | 20240314 | 132700 | 14538865050 | 33700 | 33750 | 33800 | 33700 | 444 |
| 308 | 20240314 | 132600 | 14523881700 | 33750 | 33750 | 33800 | 33750 | 844 |
| 309 | 20240314 | 132500 | 14495362450 | 33750 | 33750 | 33800 | 33750 | 92 |
| 310 | 20240314 | 132400 | 14492256850 | 33750 | 33800 | 33800 | 33750 | 89 |
| 311 | 20240314 | 132300 | 14489252950 | 33750 | 33800 | 33800 | 33750 | 52 |
| 312 | 20240314 | 132200 | 14487496950 | 33800 | 33800 | 33850 | 33800 | 152 |
| 313 | 20240314 | 132100 | 14482357100 | 33850 | 33800 | 33850 | 33800 | 3288 |
| 314 | 20240314 | 132000 | 14371222100 | 33800 | 33750 | 33800 | 33750 | 1236 |
| 315 | 20240314 | 131900 | 14329454400 | 33750 | 33800 | 33800 | 33750 | 370 |
| 316 | 20240314 | 131800 | 14316964100 | 33750 | 33800 | 33800 | 33750 | 246 |
| 317 | 20240314 | 131700 | 14308661400 | 33800 | 33750 | 33800 | 33750 | 168 |
| 318 | 20240314 | 131600 | 14302988450 | 33750 | 33800 | 33800 | 33750 | 311 |
| 319 | 20240314 | 131500 | 14292484250 | 33800 | 33750 | 33800 | 33750 | 241 |
| 320 | 20240314 | 131400 | 14284347450 | 33800 | 33800 | 33800 | 33750 | 271 |
| 321 | 20240314 | 131300 | 14275187750 | 33800 | 33800 | 33800 | 33750 | 111 |
| 322 | 20240314 | 131200 | 14271436550 | 33750 | 33800 | 33800 | 33750 | 204 |
| 323 | 20240314 | 131100 | 14264542750 | 33800 | 33850 | 33850 | 33750 | 87 |
| 324 | 20240314 | 131000 | 14261601950 | 33750 | 33750 | 33800 | 33750 | 757 |
| 325 | 20240314 | 130900 | 14236020350 | 33800 | 33850 | 33850 | 33750 | 1159 |
| 326 | 20240314 | 130800 | 14196844800 | 33850 | 33800 | 33850 | 33800 | 804 |
| 327 | 20240314 | 130700 | 14169665700 | 33800 | 33850 | 33900 | 33800 | 729 |
| 328 | 20240314 | 130600 | 14144989250 | 33850 | 33850 | 33900 | 33850 | 2016 |
| 329 | 20240314 | 130500 | 14076747600 | 33900 | 33850 | 33900 | 33850 | 94 |
| 330 | 20240314 | 130400 | 14073565350 | 33850 | 33850 | 33900 | 33800 | 945 |
| 331 | 20240314 | 130300 | 14041578300 | 33900 | 33850 | 33900 | 33850 | 91 |
| 332 | 20240314 | 130200 | 14038497700 | 33850 | 33850 | 33900 | 33850 | 240 |
| 333 | 20240314 | 130100 | 14030373500 | 33900 | 33850 | 33900 | 33850 | 448 |
| 334 | 20240314 | 130000 | 14015207300 | 33850 | 33800 | 33950 | 33800 | 2322 |
| 335 | 20240314 | 125900 | 13936491250 | 33800 | 33800 | 33900 | 33750 | 3717 |
| 336 | 20240314 | 125800 | 13810553050 | 33750 | 33850 | 33850 | 33750 | 1649 |
| 337 | 20240314 | 125700 | 13754815800 | 33850 | 33900 | 33900 | 33850 | 2334 |
| 338 | 20240314 | 125600 | 13675809400 | 33900 | 33900 | 33950 | 33850 | 2622 |
| 339 | 20240314 | 125500 | 13586922350 | 33900 | 33900 | 33950 | 33850 | 11890 |
| 340 | 20240314 | 125400 | 13183868050 | 33900 | 33850 | 33900 | 33850 | 3511 |
| 341 | 20240314 | 125300 | 13064986700 | 33850 | 33850 | 33900 | 33800 | 5148 |
| 342 | 20240314 | 125200 | 12890686300 | 33850 | 33900 | 33900 | 33800 | 5229 |
| 343 | 20240314 | 125100 | 12713637000 | 33850 | 33800 | 33900 | 33650 | 9504 |
| 344 | 20240314 | 125000 | 12391983450 | 33850 | 33750 | 33850 | 33750 | 6565 |
| 345 | 20240314 | 124900 | 12170014650 | 33800 | 33700 | 33800 | 33700 | 975 |
| 346 | 20240314 | 124800 | 12137108850 | 33800 | 33650 | 33800 | 33650 | 2847 |
| 347 | 20240314 | 124700 | 12041058600 | 33700 | 33550 | 33700 | 33550 | 1595 |
| 348 | 20240314 | 124600 | 11987398700 | 33600 | 33500 | 33600 | 33500 | 3126 |
| 349 | 20240314 | 124500 | 11882530050 | 33550 | 33500 | 33550 | 33500 | 874 |
| 350 | 20240314 | 124400 | 11853241800 | 33550 | 33500 | 33550 | 33500 | 266 |
| 351 | 20240314 | 124300 | 11844324400 | 33500 | 33500 | 33550 | 33500 | 90 |
| 352 | 20240314 | 124200 | 11841309300 | 33500 | 33500 | 33550 | 33500 | 587 |
| 353 | 20240314 | 124100 | 11821620100 | 33550 | 33550 | 33550 | 33500 | 79 |
| 354 | 20240314 | 124000 | 11818972700 | 33500 | 33450 | 33550 | 33450 | 279 |
| 355 | 20240314 | 123900 | 11809631150 | 33550 | 33500 | 33550 | 33450 | 840 |
| 356 | 20240314 | 123800 | 11781483500 | 33500 | 33500 | 33550 | 33500 | 373 |
| 357 | 20240314 | 123700 | 11768971000 | 33500 | 33550 | 33550 | 33500 | 1551 |
| 358 | 20240314 | 123600 | 11717009650 | 33550 | 33500 | 33550 | 33450 | 2714 |
| 359 | 20240314 | 123500 | 11626078850 | 33450 | 33450 | 33500 | 33450 | 416 |
| 360 | 20240314 | 123400 | 11612163450 | 33450 | 33500 | 33500 | 33450 | 325 |
| 361 | 20240314 | 123300 | 11601292050 | 33450 | 33500 | 33500 | 33450 | 585 |
| 362 | 20240314 | 123200 | 11581718100 | 33500 | 33450 | 33500 | 33450 | 164 |
| 363 | 20240314 | 123100 | 11576231550 | 33450 | 33500 | 33500 | 33450 | 216 |
| 364 | 20240314 | 123000 | 11569005600 | 33500 | 33500 | 33500 | 33500 | 2014 |
| 365 | 20240314 | 122900 | 11501536600 | 33500 | 33550 | 33550 | 33500 | 191 |
| 366 | 20240314 | 122800 | 11495137850 | 33500 | 33500 | 33550 | 33500 | 254 |
| 367 | 20240314 | 122700 | 11486628300 | 33500 | 33500 | 33550 | 33500 | 381 |
| 368 | 20240314 | 122600 | 11473860650 | 33550 | 33500 | 33550 | 33500 | 97 |
| 369 | 20240314 | 122500 | 11470610700 | 33500 | 33550 | 33550 | 33500 | 155 |
| 370 | 20240314 | 122400 | 11465417800 | 33500 | 33500 | 33550 | 33500 | 606 |
| 371 | 20240314 | 122300 | 11445112900 | 33550 | 33550 | 33550 | 33500 | 191 |
| 372 | 20240314 | 122200 | 11438713000 | 33550 | 33550 | 33550 | 33500 | 243 |
| 373 | 20240314 | 122100 | 11430565900 | 33550 | 33500 | 33550 | 33450 | 501 |
| 374 | 20240314 | 122000 | 11413780250 | 33500 | 33500 | 33550 | 33500 | 2017 |
| 375 | 20240314 | 121900 | 11346204600 | 33500 | 33550 | 33550 | 33500 | 819 |
| 376 | 20240314 | 121800 | 11318764700 | 33500 | 33550 | 33550 | 33500 | 786 |
| 377 | 20240314 | 121700 | 11292403100 | 33550 | 33600 | 33600 | 33550 | 856 |
| 378 | 20240314 | 121600 | 11263683350 | 33550 | 33600 | 33600 | 33550 | 264 |
| 379 | 20240314 | 121500 | 11254823050 | 33600 | 33550 | 33600 | 33550 | 439 |
| 380 | 20240314 | 121400 | 11240093800 | 33600 | 33600 | 33600 | 33550 | 143 |
| 381 | 20240314 | 121300 | 11235295800 | 33600 | 33600 | 33600 | 33550 | 639 |
| 382 | 20240314 | 121200 | 11213847750 | 33550 | 33550 | 33600 | 33550 | 457 |
| 383 | 20240314 | 121100 | 11198514950 | 33600 | 33600 | 33600 | 33550 | 778 |
| 384 | 20240314 | 121000 | 11172407400 | 33550 | 33550 | 33600 | 33550 | 292 |
| 385 | 20240314 | 120900 | 11162602550 | 33600 | 33600 | 33650 | 33550 | 1130 |
| 386 | 20240314 | 120800 | 11124679850 | 33600 | 33650 | 33650 | 33600 | 432 |
| 387 | 20240314 | 120700 | 11110160550 | 33600 | 33600 | 33650 | 33600 | 527 |
| 388 | 20240314 | 120600 | 11092441150 | 33650 | 33650 | 33650 | 33600 | 199 |
| 389 | 20240314 | 120500 | 11085753850 | 33650 | 33600 | 33650 | 33600 | 20 |
| 390 | 20240314 | 120400 | 11085081000 | 33600 | 33600 | 33650 | 33600 | 4113 |
| 391 | 20240314 | 120300 | 10946866250 | 33650 | 33650 | 33700 | 33600 | 2023 |
| 392 | 20240314 | 120200 | 10878792100 | 33650 | 33700 | 33700 | 33650 | 425 |
| 393 | 20240314 | 120100 | 10864490200 | 33650 | 33650 | 33700 | 33650 | 172 |
| 394 | 20240314 | 120000 | 10858699700 | 33700 | 33650 | 33700 | 33650 | 269 |
| 395 | 20240314 | 115900 | 10849644400 | 33700 | 33650 | 33700 | 33650 | 288 |
| 396 | 20240314 | 115800 | 10839940300 | 33700 | 33700 | 33700 | 33650 | 994 |
| 397 | 20240314 | 115700 | 10806444650 | 33700 | 33700 | 33700 | 33650 | 6 |
| 398 | 20240314 | 115600 | 10806242500 | 33700 | 33700 | 33700 | 33650 | 311 |
| 399 | 20240314 | 115500 | 10795763350 | 33650 | 33650 | 33700 | 33650 | 149 |
| 400 | 20240314 | 115400 | 10790749200 | 33700 | 33750 | 33750 | 33650 | 5877 |
| 401 | 20240314 | 115300 | 10592680850 | 33750 | 33650 | 33750 | 33650 | 1961 |
| 402 | 20240314 | 115200 | 10526573850 | 33700 | 33650 | 33700 | 33650 | 576 |
| 403 | 20240314 | 115100 | 10507171050 | 33700 | 33700 | 33700 | 33650 | 511 |
| 404 | 20240314 | 115000 | 10489960150 | 33650 | 33700 | 33700 | 33650 | 498 |
| 405 | 20240314 | 114900 | 10473187150 | 33700 | 33650 | 33700 | 33650 | 430 |
| 406 | 20240314 | 114800 | 10458715600 | 33700 | 33650 | 33700 | 33650 | 320 |
| 407 | 20240314 | 114700 | 10447946450 | 33650 | 33700 | 33700 | 33650 | 20 |
| 408 | 20240314 | 114600 | 10447272550 | 33650 | 33700 | 33700 | 33650 | 73 |
| 409 | 20240314 | 114500 | 10444814950 | 33700 | 33650 | 33700 | 33650 | 28 |
| 410 | 20240314 | 114400 | 10443871450 | 33650 | 33700 | 33700 | 33650 | 87 |
| 411 | 20240314 | 114300 | 10440942600 | 33700 | 33650 | 33700 | 33650 | 78 |
| 412 | 20240314 | 114200 | 10438317800 | 33700 | 33600 | 33700 | 33600 | 2274 |
| 413 | 20240314 | 114100 | 10361809450 | 33600 | 33650 | 33650 | 33600 | 667 |
| 414 | 20240314 | 114000 | 10339373050 | 33650 | 33600 | 33650 | 33600 | 321 |
| 415 | 20240314 | 113900 | 10328577200 | 33600 | 33600 | 33650 | 33600 | 318 |
| 416 | 20240314 | 113800 | 10317889100 | 33650 | 33700 | 33700 | 33600 | 3015 |
| 417 | 20240314 | 113700 | 10216479850 | 33700 | 33650 | 33700 | 33650 | 132 |
| 418 | 20240314 | 113600 | 10212037950 | 33700 | 33700 | 33700 | 33650 | 448 |
| 419 | 20240314 | 113500 | 10196941450 | 33650 | 33700 | 33700 | 33650 | 251 |
| 420 | 20240314 | 113400 | 10188494800 | 33700 | 33700 | 33700 | 33650 | 415 |
| 421 | 20240314 | 113300 | 10174529350 | 33700 | 33700 | 33700 | 33650 | 88 |
| 422 | 20240314 | 113200 | 10171567350 | 33700 | 33700 | 33700 | 33650 | 54 |
| 423 | 20240314 | 113100 | 10169749900 | 33700 | 33700 | 33700 | 33650 | 316 |
| 424 | 20240314 | 113000 | 10159101450 | 33700 | 33700 | 33700 | 33650 | 356 |
| 425 | 20240314 | 112900 | 10147114800 | 33700 | 33700 | 33700 | 33650 | 3475 |
| 426 | 20240314 | 112800 | 10030142900 | 33700 | 33700 | 33750 | 33700 | 713 |
| 427 | 20240314 | 112700 | 10006114600 | 33700 | 33700 | 33750 | 33700 | 665 |
| 428 | 20240314 | 112600 | 9983702600 | 33700 | 33700 | 33750 | 33700 | 257 |
| 429 | 20240314 | 112500 | 9975040900 | 33750 | 33750 | 33750 | 33750 | 3 |
| 430 | 20240314 | 112400 | 9974939650 | 33750 | 33700 | 33750 | 33700 | 3850 |
| 431 | 20240314 | 112300 | 9845192850 | 33750 | 33750 | 33750 | 33700 | 493 |
| 432 | 20240314 | 112200 | 9828555800 | 33700 | 33700 | 33750 | 33700 | 255 |
| 433 | 20240314 | 112100 | 9819950900 | 33700 | 33750 | 33750 | 33700 | 587 |
| 434 | 20240314 | 112000 | 9800151650 | 33750 | 33800 | 33800 | 33750 | 708 |
| 435 | 20240314 | 111900 | 9776256450 | 33750 | 33800 | 33800 | 33750 | 94 |
| 436 | 20240314 | 111800 | 9773083800 | 33750 | 33750 | 33800 | 33700 | 478 |
| 437 | 20240314 | 111700 | 9756951900 | 33750 | 33800 | 33800 | 33750 | 924 |
| 438 | 20240314 | 111600 | 9725753050 | 33750 | 33800 | 33800 | 33750 | 625 |
| 439 | 20240314 | 111500 | 9704659250 | 33750 | 33750 | 33800 | 33750 | 2886 |
| 440 | 20240314 | 111400 | 9607135500 | 33750 | 33800 | 33800 | 33750 | 871 |
| 441 | 20240314 | 111300 | 9577739000 | 33750 | 33800 | 33800 | 33750 | 305 |
| 442 | 20240314 | 111200 | 9567432250 | 33850 | 33800 | 33850 | 33800 | 338 |
| 443 | 20240314 | 111100 | 9556007550 | 33800 | 33800 | 33850 | 33800 | 976 |
| 444 | 20240314 | 111000 | 9522993350 | 33850 | 33800 | 33850 | 33800 | 2585 |
| 445 | 20240314 | 110900 | 9435507150 | 33800 | 33800 | 33850 | 33800 | 154 |
| 446 | 20240314 | 110800 | 9430298400 | 33800 | 33800 | 33850 | 33800 | 1683 |
| 447 | 20240314 | 110700 | 9373408800 | 33800 | 33800 | 33850 | 33750 | 1587 |
| 448 | 20240314 | 110600 | 9319764200 | 33800 | 33850 | 33850 | 33800 | 792 |
| 449 | 20240314 | 110500 | 9292987250 | 33850 | 33850 | 33850 | 33800 | 1391 |
| 450 | 20240314 | 110400 | 9245904350 | 33850 | 33850 | 33850 | 33800 | 999 |
| 451 | 20240314 | 110300 | 9212091150 | 33850 | 33900 | 33900 | 33850 | 2306 |
| 452 | 20240314 | 110200 | 9134027500 | 33850 | 33800 | 33900 | 33800 | 5973 |
| 453 | 20240314 | 110100 | 8931833250 | 33850 | 33800 | 33850 | 33800 | 5905 |
| 454 | 20240314 | 110000 | 8732241900 | 33800 | 33750 | 33800 | 33750 | 1548 |
| 455 | 20240314 | 105900 | 8679964350 | 33750 | 33800 | 33800 | 33750 | 76 |
| 456 | 20240314 | 105800 | 8677398900 | 33800 | 33750 | 33800 | 33750 | 441 |
| 457 | 20240314 | 105700 | 8662514950 | 33750 | 33800 | 33800 | 33750 | 248 |
| 458 | 20240314 | 105600 | 8654135500 | 33800 | 33750 | 33800 | 33750 | 9656 |
| 459 | 20240314 | 105500 | 8328178650 | 33750 | 33700 | 33750 | 33700 | 1478 |
| 460 | 20240314 | 105400 | 8278368950 | 33750 | 33700 | 33750 | 33700 | 648 |
| 461 | 20240314 | 105300 | 8256530200 | 33700 | 33650 | 33750 | 33650 | 695 |
| 462 | 20240314 | 105200 | 8233108900 | 33700 | 33650 | 33700 | 33650 | 1515 |
| 463 | 20240314 | 105100 | 8182066350 | 33700 | 33700 | 33700 | 33700 | 1031 |
| 464 | 20240314 | 105000 | 8147321650 | 33650 | 33650 | 33700 | 33650 | 681 |
| 465 | 20240314 | 104900 | 8124375750 | 33700 | 33650 | 33750 | 33650 | 6271 |
| 466 | 20240314 | 104800 | 7913068650 | 33650 | 33650 | 33700 | 33650 | 495 |
| 467 | 20240314 | 104700 | 7896404600 | 33650 | 33700 | 33700 | 33650 | 179 |
| 468 | 20240314 | 104600 | 7890377750 | 33700 | 33650 | 33700 | 33650 | 219 |
| 469 | 20240314 | 104500 | 7883000050 | 33700 | 33650 | 33700 | 33650 | 682 |
| 470 | 20240314 | 104400 | 7860039550 | 33650 | 33650 | 33650 | 33650 | 468 |
| 471 | 20240314 | 104300 | 7844291350 | 33650 | 33650 | 33700 | 33650 | 1321 |
| 472 | 20240314 | 104200 | 7799839450 | 33600 | 33650 | 33650 | 33600 | 1131 |
| 473 | 20240314 | 104100 | 7761799600 | 33650 | 33650 | 33700 | 33650 | 569 |
| 474 | 20240314 | 104000 | 7742651750 | 33700 | 33650 | 33700 | 33650 | 284 |
| 475 | 20240314 | 103900 | 7733094950 | 33650 | 33700 | 33700 | 33650 | 1434 |
| 476 | 20240314 | 103800 | 7684822950 | 33700 | 33700 | 33700 | 33650 | 77 |
| 477 | 20240314 | 103700 | 7682230150 | 33700 | 33700 | 33700 | 33650 | 515 |
| 478 | 20240314 | 103600 | 7664875950 | 33700 | 33600 | 33700 | 33600 | 1764 |
| 479 | 20240314 | 103500 | 7605517550 | 33650 | 33600 | 33650 | 33600 | 966 |
| 480 | 20240314 | 103400 | 7573026600 | 33600 | 33650 | 33650 | 33600 | 172 |
| 481 | 20240314 | 103300 | 7567240950 | 33650 | 33600 | 33650 | 33600 | 246 |
| 482 | 20240314 | 103200 | 7558967300 | 33600 | 33650 | 33650 | 33600 | 405 |
| 483 | 20240314 | 103100 | 7545339200 | 33650 | 33650 | 33700 | 33650 | 1377 |
| 484 | 20240314 | 103000 | 7499003100 | 33700 | 33700 | 33700 | 33650 | 420 |
| 485 | 20240314 | 102900 | 7484852100 | 33700 | 33650 | 33700 | 33650 | 1203 |
| 486 | 20240314 | 102800 | 7444314200 | 33700 | 33700 | 33750 | 33700 | 1579 |
| 487 | 20240314 | 102700 | 7391101150 | 33750 | 33750 | 33750 | 33700 | 2139 |
| 488 | 20240314 | 102600 | 7319012050 | 33750 | 33700 | 33750 | 33700 | 298 |
| 489 | 20240314 | 102500 | 7308967650 | 33700 | 33750 | 33750 | 33700 | 155 |
| 490 | 20240314 | 102400 | 7303743550 | 33700 | 33750 | 33750 | 33700 | 1970 |
| 491 | 20240314 | 102300 | 7237354200 | 33700 | 33700 | 33750 | 33700 | 1534 |
| 492 | 20240314 | 102200 | 7185634500 | 33750 | 33700 | 33750 | 33700 | 897 |
| 493 | 20240314 | 102100 | 7155372600 | 33700 | 33650 | 33750 | 33600 | 14799 |
| 494 | 20240314 | 102000 | 6656749900 | 33600 | 33600 | 33650 | 33600 | 3495 |
| 495 | 20240314 | 101900 | 6539157400 | 33600 | 33650 | 33650 | 33600 | 205 |
| 496 | 20240314 | 101800 | 6532268550 | 33600 | 33650 | 33650 | 33600 | 1449 |
| 497 | 20240314 | 101700 | 6483576850 | 33650 | 33600 | 33650 | 33600 | 193 |
| 498 | 20240314 | 101600 | 6477090400 | 33600 | 33550 | 33650 | 33550 | 8071 |
| 499 | 20240314 | 101500 | 6206217550 | 33550 | 33550 | 33600 | 33550 | 187 |
| 500 | 20240314 | 101400 | 6199942000 | 33550 | 33600 | 33600 | 33550 | 497 |
| 501 | 20240314 | 101300 | 6183250550 | 33550 | 33550 | 33600 | 33550 | 562 |
| 502 | 20240314 | 101200 | 6164386950 | 33550 | 33600 | 33650 | 33550 | 2111 |
| 503 | 20240314 | 101100 | 6093478500 | 33650 | 33600 | 33650 | 33600 | 724 |
| 504 | 20240314 | 101000 | 6069150800 | 33650 | 33600 | 33650 | 33600 | 203 |
| 505 | 20240314 | 100900 | 6062321100 | 33600 | 33650 | 33650 | 33600 | 208 |
| 506 | 20240314 | 100800 | 6055330550 | 33600 | 33650 | 33650 | 33600 | 1049 |
| 507 | 20240314 | 100700 | 6020044700 | 33650 | 33650 | 33650 | 33600 | 396 |
| 508 | 20240314 | 100600 | 6006738850 | 33650 | 33650 | 33650 | 33600 | 297 |
| 509 | 20240314 | 100500 | 5996747350 | 33650 | 33650 | 33650 | 33600 | 379 |
| 510 | 20240314 | 100400 | 5983994050 | 33650 | 33650 | 33700 | 33650 | 2735 |
| 511 | 20240314 | 100300 | 5891948600 | 33600 | 33650 | 33700 | 33600 | 1177 |
| 512 | 20240314 | 100200 | 5852378550 | 33700 | 33650 | 33700 | 33650 | 4469 |
| 513 | 20240314 | 100100 | 5701996350 | 33600 | 33600 | 33650 | 33600 | 1762 |
| 514 | 20240314 | 100000 | 5642753350 | 33600 | 33650 | 33700 | 33600 | 867 |
| 515 | 20240314 | 095900 | 5613580100 | 33650 | 33600 | 33700 | 33600 | 4372 |
| 516 | 20240314 | 095800 | 5466425900 | 33600 | 33600 | 33650 | 33600 | 2955 |
| 517 | 20240314 | 095700 | 5366993650 | 33650 | 33650 | 33700 | 33600 | 1408 |
| 518 | 20240314 | 095600 | 5319614100 | 33700 | 33600 | 33700 | 33600 | 10151 |
| 519 | 20240314 | 095500 | 4978035550 | 33650 | 33600 | 33650 | 33600 | 897 |
| 520 | 20240314 | 095400 | 4947883850 | 33600 | 33600 | 33600 | 33600 | 1882 |
| 521 | 20240314 | 095300 | 4884648650 | 33600 | 33600 | 33650 | 33550 | 4405 |
| 522 | 20240314 | 095200 | 4736622550 | 33650 | 33550 | 33650 | 33550 | 10115 |
| 523 | 20240314 | 095100 | 4396792650 | 33550 | 33450 | 33600 | 33450 | 960 |
| 524 | 20240314 | 095000 | 4364577450 | 33600 | 33450 | 33600 | 33400 | 20160 |
| 525 | 20240314 | 094900 | 3689186950 | 33450 | 33450 | 33500 | 33400 | 3016 |
| 526 | 20240314 | 094800 | 3588300050 | 33450 | 33500 | 33500 | 33450 | 2034 |
| 527 | 20240314 | 094700 | 3520226050 | 33500 | 33500 | 33500 | 33450 | 1815 |
| 528 | 20240314 | 094600 | 3459493350 | 33450 | 33350 | 33500 | 33350 | 8233 |
| 529 | 20240314 | 094500 | 3184275050 | 33400 | 33350 | 33400 | 33350 | 472 |
| 530 | 20240314 | 094400 | 3168513450 | 33350 | 33400 | 33400 | 33350 | 255 |
| 531 | 20240314 | 094300 | 3160007450 | 33400 | 33350 | 33400 | 33300 | 2350 |
| 532 | 20240314 | 094200 | 3081631500 | 33300 | 33350 | 33350 | 33300 | 1844 |
| 533 | 20240314 | 094100 | 3020134650 | 33350 | 33350 | 33350 | 33300 | 111 |
| 534 | 20240314 | 094000 | 3016433500 | 33350 | 33300 | 33350 | 33300 | 298 |
| 535 | 20240314 | 093900 | 3006501700 | 33300 | 33300 | 33350 | 33250 | 1770 |
| 536 | 20240314 | 093800 | 2947542950 | 33300 | 33250 | 33300 | 33250 | 1382 |
| 537 | 20240314 | 093700 | 2901585900 | 33250 | 33200 | 33250 | 33200 | 1905 |
| 538 | 20240314 | 093600 | 2838339650 | 33250 | 33200 | 33250 | 33150 | 372 |
| 539 | 20240314 | 093500 | 2825993300 | 33200 | 33200 | 33200 | 33150 | 399 |
| 540 | 20240314 | 093400 | 2812754850 | 33150 | 33200 | 33250 | 33150 | 1652 |
| 541 | 20240314 | 093300 | 2757891150 | 33200 | 33200 | 33200 | 33150 | 582 |
| 542 | 20240314 | 093200 | 2738582450 | 33150 | 33200 | 33200 | 33150 | 1134 |
| 543 | 20240314 | 093100 | 2700944000 | 33200 | 33150 | 33200 | 33100 | 5288 |
| 544 | 20240314 | 093000 | 2525607150 | 33150 | 33100 | 33150 | 33100 | 486 |
| 545 | 20240314 | 092900 | 2509519550 | 33150 | 33150 | 33150 | 33100 | 574 |
| 546 | 20240314 | 092800 | 2490511950 | 33100 | 33100 | 33150 | 33100 | 623 |
| 547 | 20240314 | 092700 | 2469887500 | 33100 | 33150 | 33150 | 33100 | 188 |
| 548 | 20240314 | 092600 | 2463660550 | 33100 | 33100 | 33150 | 33050 | 868 |
| 549 | 20240314 | 092500 | 2434919200 | 33100 | 33100 | 33100 | 33050 | 1433 |
| 550 | 20240314 | 092400 | 2387494200 | 33100 | 33100 | 33100 | 33050 | 1576 |
| 551 | 20240314 | 092300 | 2335328850 | 33100 | 33100 | 33100 | 33050 | 1944 |
| 552 | 20240314 | 092200 | 2270990050 | 33100 | 33100 | 33100 | 33050 | 1521 |
| 553 | 20240314 | 092100 | 2220655000 | 33050 | 33100 | 33100 | 33050 | 419 |
| 554 | 20240314 | 092000 | 2206790450 | 33100 | 33100 | 33100 | 33050 | 2252 |
| 555 | 20240314 | 091900 | 2132249900 | 33100 | 33150 | 33150 | 33050 | 2707 |
| 556 | 20240314 | 091800 | 2042656000 | 33150 | 33100 | 33150 | 33100 | 1455 |
| 557 | 20240314 | 091700 | 1994490150 | 33100 | 33100 | 33150 | 33100 | 2992 |
| 558 | 20240314 | 091600 | 1895454150 | 33100 | 33100 | 33150 | 33100 | 175 |
| 559 | 20240314 | 091500 | 1889660700 | 33100 | 33100 | 33150 | 33100 | 279 |
| 560 | 20240314 | 091400 | 1880424250 | 33100 | 33050 | 33100 | 33050 | 3400 |
| 561 | 20240314 | 091300 | 1767888500 | 33050 | 33100 | 33100 | 33050 | 3002 |
| 562 | 20240314 | 091200 | 1668595950 | 33100 | 33150 | 33150 | 33100 | 9048 |
| 563 | 20240314 | 091100 | 1369101500 | 33150 | 33150 | 33200 | 33100 | 4896 |
| 564 | 20240314 | 091000 | 1206810300 | 33150 | 33200 | 33250 | 33150 | 7306 |
| 565 | 20240314 | 090900 | 964477400 | 33200 | 33200 | 33250 | 33200 | 3913 |
| 566 | 20240314 | 090800 | 834484100 | 33250 | 33250 | 33250 | 33200 | 805 |
| 567 | 20240314 | 090700 | 807742700 | 33250 | 33200 | 33250 | 33200 | 720 |
| 568 | 20240314 | 090600 | 783806500 | 33250 | 33250 | 33250 | 33200 | 631 |
| 569 | 20240314 | 090500 | 762836100 | 33250 | 33250 | 33250 | 33200 | 3082 |
| 570 | 20240314 | 090400 | 660453250 | 33250 | 33250 | 33250 | 33200 | 2326 |
| 571 | 20240314 | 090300 | 583134850 | 33250 | 33250 | 33250 | 33200 | 1520 |
| 572 | 20240314 | 090200 | 532598650 | 33250 | 33200 | 33250 | 33200 | 1174 |
| 573 | 20240314 | 090100 | 493568300 | 33250 | 33350 | 33350 | 33200 | 682 |
| 574 | 20240314 | 090000 | 470869800 | 33150 | 33200 | 33400 | 33150 | 14183 |