32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 3 | 20240314 | 190400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20240314 | 190300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20240314 | 190200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20240314 | 190100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20240314 | 190000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20240314 | 185900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20240314 | 185800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20240314 | 185700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20240314 | 185600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20240314 | 185500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20240314 | 185400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20240314 | 185300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20240314 | 185200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20240314 | 185100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20240314 | 185000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20240314 | 184900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20240314 | 184800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20240314 | 184700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20240314 | 184600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20240314 | 184500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20240314 | 184400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20240314 | 184300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20240314 | 184200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20240314 | 184100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20240314 | 184000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20240314 | 183900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20240314 | 183800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20240314 | 183700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20240314 | 183600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20240314 | 183500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 33 | 20240314 | 183400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20240314 | 183300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20240314 | 183200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20240314 | 183100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20240314 | 183000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20240314 | 182900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20240314 | 182800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20240314 | 182700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20240314 | 182600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20240314 | 182500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20240314 | 182400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20240314 | 182300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20240314 | 182200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20240314 | 182100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20240314 | 182000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20240314 | 181900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20240314 | 181800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20240314 | 181700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20240314 | 181600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20240314 | 181500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20240314 | 181400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20240314 | 181300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20240314 | 181200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20240314 | 181100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20240314 | 181000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20240314 | 180900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20240314 | 180800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20240314 | 180700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20240314 | 180600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20240314 | 180500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 63 | 20240314 | 180400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20240314 | 180300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20240314 | 180200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20240314 | 180100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20240314 | 180000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20240314 | 175900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20240314 | 175800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20240314 | 175700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20240314 | 175600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20240314 | 175500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20240314 | 175400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20240314 | 175300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20240314 | 175200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20240314 | 175100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20240314 | 175000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20240314 | 174900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20240314 | 174800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20240314 | 174700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20240314 | 174600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20240314 | 174500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20240314 | 174400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20240314 | 174300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20240314 | 174200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20240314 | 174100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20240314 | 174000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20240314 | 173900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20240314 | 173800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20240314 | 173700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20240314 | 173600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20240314 | 173500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 93 | 20240314 | 173400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20240314 | 173300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20240314 | 173200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20240314 | 173100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20240314 | 173000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20240314 | 172900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20240314 | 172800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20240314 | 172700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20240314 | 172600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20240314 | 172500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20240314 | 172400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20240314 | 172300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20240314 | 172200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20240314 | 172100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20240314 | 172000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20240314 | 171900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20240314 | 171800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20240314 | 171700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20240314 | 171600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20240314 | 171500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20240314 | 171400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20240314 | 171300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20240314 | 171200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20240314 | 171100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20240314 | 171000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20240314 | 170900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20240314 | 170800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20240314 | 170700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20240314 | 170600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20240314 | 170500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 123 | 20240314 | 170400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20240314 | 170300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20240314 | 170200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20240314 | 170100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20240314 | 170000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20240314 | 165900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20240314 | 165800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20240314 | 165700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20240314 | 165600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20240314 | 165500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20240314 | 165400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20240314 | 165300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20240314 | 165200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20240314 | 165100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20240314 | 165000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20240314 | 164900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20240314 | 164800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20240314 | 164700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20240314 | 164600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20240314 | 164500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20240314 | 164400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20240314 | 164300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20240314 | 164200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20240314 | 164100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20240314 | 164000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20240314 | 163900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20240314 | 163800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20240314 | 163700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20240314 | 163600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20240314 | 163500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 153 | 20240314 | 163400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20240314 | 163300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20240314 | 163200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20240314 | 163100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20240314 | 163000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20240314 | 162900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20240314 | 162800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20240314 | 162700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20240314 | 162600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20240314 | 162500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20240314 | 162400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20240314 | 162300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20240314 | 162200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20240314 | 162100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20240314 | 162000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20240314 | 161900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20240314 | 161800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20240314 | 161700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20240314 | 161600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20240314 | 161500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20240314 | 161400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20240314 | 161300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20240314 | 161200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20240314 | 161100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20240314 | 161000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20240314 | 160900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20240314 | 160800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20240314 | 160700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20240314 | 160600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20240314 | 160500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 183 | 20240314 | 160400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20240314 | 160300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20240314 | 160200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20240314 | 160100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20240314 | 160000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20240314 | 155900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20240314 | 155800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20240314 | 155700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20240314 | 155600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20240314 | 155500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20240314 | 155400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20240314 | 155300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20240314 | 155200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20240314 | 155100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20240314 | 155000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20240314 | 154900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20240314 | 154800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20240314 | 154700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20240314 | 154600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20240314 | 154500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20240314 | 154400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20240314 | 154300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20240314 | 154200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20240314 | 154100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20240314 | 154000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20240314 | 153900 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20240314 | 153800 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20240314 | 153700 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20240314 | 153600 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20240314 | 153500 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 213 | 20240314 | 153400 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20240314 | 153300 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20240314 | 153200 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20240314 | 153100 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 217 | 20240314 | 153000 | 8529982600 | 40400 | 40400 | 40400 | 40400 | 17847 |
| 218 | 20240314 | 152900 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 219 | 20240314 | 152800 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 220 | 20240314 | 152700 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 221 | 20240314 | 152600 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 222 | 20240314 | 152500 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 223 | 20240314 | 152400 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 224 | 20240314 | 152300 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 225 | 20240314 | 152200 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 226 | 20240314 | 152100 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 227 | 20240314 | 152000 | 7808963800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 228 | 20240314 | 151900 | 7808963800 | 40350 | 40300 | 40350 | 40300 | 455 |
| 229 | 20240314 | 151800 | 7790621350 | 40350 | 40350 | 40350 | 40300 | 1378 |
| 230 | 20240314 | 151700 | 7735020100 | 40350 | 40300 | 40350 | 40250 | 658 |
| 231 | 20240314 | 151600 | 7708498000 | 40350 | 40350 | 40350 | 40300 | 769 |
| 232 | 20240314 | 151500 | 7677487650 | 40350 | 40300 | 40350 | 40300 | 1212 |
| 233 | 20240314 | 151400 | 7628618700 | 40350 | 40300 | 40350 | 40250 | 1258 |
| 234 | 20240314 | 151300 | 7577921200 | 40300 | 40200 | 40300 | 40200 | 1659 |
| 235 | 20240314 | 151200 | 7511183250 | 40200 | 40150 | 40200 | 40100 | 1093 |
| 236 | 20240314 | 151100 | 7467314200 | 40150 | 40200 | 40200 | 40100 | 574 |
| 237 | 20240314 | 151000 | 7444282850 | 40200 | 40100 | 40200 | 40100 | 552 |
| 238 | 20240314 | 150900 | 7422125900 | 40100 | 40050 | 40100 | 40050 | 618 |
| 239 | 20240314 | 150800 | 7397344350 | 40050 | 40150 | 40150 | 40050 | 384 |
| 240 | 20240314 | 150700 | 7381946150 | 40150 | 40150 | 40150 | 40100 | 302 |
| 241 | 20240314 | 150600 | 7369820950 | 40200 | 40150 | 40200 | 40100 | 64 |
| 242 | 20240314 | 150500 | 7367250450 | 40200 | 40150 | 40200 | 40100 | 403 |
| 243 | 20240314 | 150400 | 7351067300 | 40200 | 40200 | 40200 | 40150 | 37 |
| 244 | 20240314 | 150300 | 7349580100 | 40150 | 40150 | 40200 | 40150 | 139 |
| 245 | 20240314 | 150200 | 7343999000 | 40150 | 40150 | 40200 | 40150 | 173 |
| 246 | 20240314 | 150100 | 7337050500 | 40150 | 40150 | 40200 | 40150 | 542 |
| 247 | 20240314 | 150000 | 7315264450 | 40200 | 40150 | 40200 | 40150 | 83 |
| 248 | 20240314 | 145900 | 7311928850 | 40150 | 40150 | 40200 | 40150 | 158 |
| 249 | 20240314 | 145800 | 7305585050 | 40150 | 40150 | 40200 | 40100 | 554 |
| 250 | 20240314 | 145700 | 7283356100 | 40150 | 40250 | 40250 | 40150 | 186 |
| 251 | 20240314 | 145600 | 7275886350 | 40200 | 40200 | 40250 | 40200 | 377 |
| 252 | 20240314 | 145500 | 7260730900 | 40200 | 40200 | 40250 | 40200 | 120 |
| 253 | 20240314 | 145400 | 7255904350 | 40250 | 40250 | 40250 | 40200 | 70 |
| 254 | 20240314 | 145300 | 7253090050 | 40200 | 40200 | 40250 | 40150 | 152 |
| 255 | 20240314 | 145200 | 7246981650 | 40200 | 40250 | 40250 | 40200 | 166 |
| 256 | 20240314 | 145100 | 7240307300 | 40250 | 40250 | 40250 | 40200 | 335 |
| 257 | 20240314 | 145000 | 7226831250 | 40250 | 40250 | 40250 | 40200 | 388 |
| 258 | 20240314 | 144900 | 7211231650 | 40200 | 40200 | 40250 | 40200 | 37 |
| 259 | 20240314 | 144800 | 7209744150 | 40250 | 40250 | 40300 | 40250 | 370 |
| 260 | 20240314 | 144700 | 7194845900 | 40250 | 40300 | 40300 | 40200 | 579 |
| 261 | 20240314 | 144600 | 7171557850 | 40200 | 40250 | 40300 | 40200 | 552 |
| 262 | 20240314 | 144500 | 7149322200 | 40250 | 40250 | 40250 | 40200 | 935 |
| 263 | 20240314 | 144400 | 7111691200 | 40300 | 40250 | 40300 | 40250 | 118 |
| 264 | 20240314 | 144300 | 7106937600 | 40250 | 40250 | 40250 | 40200 | 731 |
| 265 | 20240314 | 144200 | 7077515500 | 40250 | 40200 | 40250 | 40200 | 192 |
| 266 | 20240314 | 144100 | 7069788850 | 40250 | 40200 | 40250 | 40200 | 102 |
| 267 | 20240314 | 144000 | 7065688400 | 40200 | 40200 | 40200 | 40150 | 1636 |
| 268 | 20240314 | 143900 | 6999926150 | 40150 | 40150 | 40150 | 40150 | 5 |
| 269 | 20240314 | 143800 | 6999725400 | 40200 | 40150 | 40200 | 40100 | 577 |
| 270 | 20240314 | 143700 | 6976543150 | 40100 | 40100 | 40150 | 40100 | 75 |
| 271 | 20240314 | 143600 | 6973535250 | 40150 | 40100 | 40150 | 40100 | 457 |
| 272 | 20240314 | 143500 | 6955186900 | 40100 | 40150 | 40150 | 40100 | 101 |
| 273 | 20240314 | 143400 | 6951132000 | 40150 | 40150 | 40150 | 40100 | 212 |
| 274 | 20240314 | 143300 | 6942620450 | 40150 | 40150 | 40200 | 40100 | 686 |
| 275 | 20240314 | 143200 | 6915064150 | 40100 | 40150 | 40150 | 40100 | 27 |
| 276 | 20240314 | 143100 | 6913980450 | 40100 | 40050 | 40100 | 40000 | 462 |
| 277 | 20240314 | 143000 | 6895461200 | 40050 | 40050 | 40100 | 40050 | 236 |
| 278 | 20240314 | 142900 | 6886009300 | 40050 | 40150 | 40150 | 40050 | 1097 |
| 279 | 20240314 | 142800 | 6842008700 | 40150 | 40100 | 40150 | 40100 | 200 |
| 280 | 20240314 | 142700 | 6833983150 | 40150 | 40100 | 40150 | 40100 | 180 |
| 281 | 20240314 | 142600 | 6826756500 | 40150 | 40150 | 40150 | 40100 | 10 |
| 282 | 20240314 | 142500 | 6826355300 | 40150 | 40100 | 40150 | 40100 | 161 |
| 283 | 20240314 | 142400 | 6819891450 | 40150 | 40100 | 40150 | 40100 | 7 |
| 284 | 20240314 | 142300 | 6819610700 | 40100 | 40100 | 40150 | 40100 | 35 |
| 285 | 20240314 | 142200 | 6818205900 | 40100 | 40150 | 40150 | 40100 | 25 |
| 286 | 20240314 | 142100 | 6817202900 | 40100 | 40100 | 40150 | 40100 | 18 |
| 287 | 20240314 | 142000 | 6816480750 | 40150 | 40100 | 40150 | 40100 | 49 |
| 288 | 20240314 | 141900 | 6814513900 | 40150 | 40100 | 40150 | 40100 | 2946 |
| 289 | 20240314 | 141800 | 6696366050 | 40050 | 40000 | 40100 | 40000 | 988 |
| 290 | 20240314 | 141700 | 6656795500 | 40050 | 40000 | 40050 | 40000 | 184 |
| 291 | 20240314 | 141600 | 6649434100 | 40050 | 40000 | 40050 | 40000 | 20 |
| 292 | 20240314 | 141500 | 6648633750 | 40000 | 40000 | 40050 | 40000 | 265 |
| 293 | 20240314 | 141400 | 6638033700 | 40000 | 40050 | 40050 | 40000 | 70 |
| 294 | 20240314 | 141300 | 6635230450 | 40000 | 40000 | 40050 | 40000 | 114 |
| 295 | 20240314 | 141200 | 6630665250 | 40000 | 40050 | 40050 | 40000 | 9 |
| 296 | 20240314 | 141100 | 6630305150 | 40000 | 40000 | 40000 | 40000 | 486 |
| 297 | 20240314 | 141000 | 6610865150 | 40000 | 40000 | 40050 | 40000 | 68 |
| 298 | 20240314 | 140900 | 6608145100 | 40000 | 40000 | 40050 | 40000 | 42 |
| 299 | 20240314 | 140800 | 6606465050 | 40000 | 40050 | 40050 | 40000 | 268 |
| 300 | 20240314 | 140700 | 6595744900 | 40000 | 40000 | 40050 | 40000 | 62 |
| 301 | 20240314 | 140600 | 6593263250 | 40000 | 40000 | 40050 | 40000 | 417 |
| 302 | 20240314 | 140500 | 6576583200 | 40000 | 40050 | 40050 | 40000 | 35 |
| 303 | 20240314 | 140400 | 6575183150 | 40000 | 40000 | 40000 | 40000 | 518 |
| 304 | 20240314 | 140300 | 6554463150 | 40000 | 40000 | 40000 | 40000 | 40 |
| 305 | 20240314 | 140200 | 6552863150 | 40000 | 40000 | 40050 | 40000 | 44 |
| 306 | 20240314 | 140100 | 6551102950 | 40000 | 40000 | 40000 | 40000 | 419 |
| 307 | 20240314 | 140000 | 6534342950 | 40000 | 40000 | 40050 | 40000 | 67 |
| 308 | 20240314 | 135900 | 6531661750 | 40000 | 40000 | 40000 | 39950 | 826 |
| 309 | 20240314 | 135800 | 6498623750 | 40000 | 40050 | 40050 | 40000 | 9 |
| 310 | 20240314 | 135700 | 6498263700 | 40000 | 40000 | 40050 | 40000 | 241 |
| 311 | 20240314 | 135600 | 6488612400 | 40050 | 40000 | 40050 | 40000 | 54 |
| 312 | 20240314 | 135500 | 6486452300 | 40050 | 40000 | 40050 | 40000 | 259 |
| 313 | 20240314 | 135400 | 6476079550 | 40000 | 40000 | 40000 | 40000 | 6 |
| 314 | 20240314 | 135300 | 6475839550 | 40050 | 40000 | 40050 | 40000 | 19 |
| 315 | 20240314 | 135200 | 6475079450 | 40000 | 39950 | 40000 | 39950 | 1126 |
| 316 | 20240314 | 135100 | 6430039850 | 39950 | 40000 | 40000 | 39950 | 214 |
| 317 | 20240314 | 135000 | 6421489450 | 39950 | 39950 | 40000 | 39950 | 31 |
| 318 | 20240314 | 134900 | 6420249850 | 39950 | 39950 | 39950 | 39950 | 134 |
| 319 | 20240314 | 134800 | 6414896550 | 40000 | 39950 | 40000 | 39950 | 273 |
| 320 | 20240314 | 134700 | 6403990150 | 39950 | 39850 | 39950 | 39850 | 1681 |
| 321 | 20240314 | 134600 | 6336892600 | 39850 | 39850 | 39900 | 39850 | 62 |
| 322 | 20240314 | 134500 | 6334421800 | 39850 | 39850 | 39850 | 39850 | 67 |
| 323 | 20240314 | 134400 | 6331751850 | 39850 | 39850 | 39850 | 39800 | 419 |
| 324 | 20240314 | 134300 | 6315057450 | 39850 | 39850 | 39850 | 39850 | 673 |
| 325 | 20240314 | 134200 | 6288238400 | 39850 | 39850 | 39850 | 39850 | 153 |
| 326 | 20240314 | 134100 | 6282141350 | 39900 | 39900 | 39900 | 39850 | 6 |
| 327 | 20240314 | 134000 | 6281902000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 328 | 20240314 | 133900 | 6281902000 | 39850 | 39850 | 39900 | 39850 | 50 |
| 329 | 20240314 | 133800 | 6279909100 | 39900 | 39900 | 39900 | 39900 | 2 |
| 330 | 20240314 | 133700 | 6279829300 | 39850 | 39900 | 39900 | 39850 | 157 |
| 331 | 20240314 | 133600 | 6273567700 | 39850 | 39850 | 39900 | 39800 | 1623 |
| 332 | 20240314 | 133500 | 6208942000 | 39900 | 39900 | 39900 | 39850 | 78 |
| 333 | 20240314 | 133400 | 6205833300 | 39900 | 39900 | 39900 | 39900 | 13 |
| 334 | 20240314 | 133300 | 6205314600 | 39900 | 39900 | 39900 | 39900 | 33 |
| 335 | 20240314 | 133200 | 6203997900 | 39850 | 39900 | 39900 | 39850 | 118 |
| 336 | 20240314 | 133100 | 6199295450 | 39850 | 39900 | 39950 | 39850 | 688 |
| 337 | 20240314 | 133000 | 6171843800 | 39900 | 39950 | 39950 | 39900 | 153 |
| 338 | 20240314 | 132900 | 6165737700 | 39950 | 39950 | 39950 | 39950 | 4 |
| 339 | 20240314 | 132800 | 6165577900 | 39950 | 39950 | 39950 | 39900 | 117 |
| 340 | 20240314 | 132700 | 6160907050 | 39950 | 39950 | 39950 | 39900 | 148 |
| 341 | 20240314 | 132600 | 6154994700 | 39950 | 39900 | 39950 | 39900 | 1197 |
| 342 | 20240314 | 132500 | 6107215150 | 39900 | 39850 | 39900 | 39850 | 93 |
| 343 | 20240314 | 132400 | 6103508750 | 39850 | 39850 | 39850 | 39850 | 2 |
| 344 | 20240314 | 132300 | 6103429050 | 39850 | 39900 | 39900 | 39850 | 72 |
| 345 | 20240314 | 132200 | 6100559750 | 39850 | 39850 | 39900 | 39850 | 327 |
| 346 | 20240314 | 132100 | 6087527750 | 39850 | 39900 | 39900 | 39850 | 443 |
| 347 | 20240314 | 132000 | 6069854450 | 39850 | 39850 | 39900 | 39850 | 29 |
| 348 | 20240314 | 131900 | 6068698750 | 39900 | 39900 | 39900 | 39900 | 4 |
| 349 | 20240314 | 131800 | 6068539150 | 39900 | 39850 | 39900 | 39850 | 69 |
| 350 | 20240314 | 131700 | 6065787350 | 39850 | 39850 | 39850 | 39800 | 453 |
| 351 | 20240314 | 131600 | 6047737800 | 39850 | 39900 | 39900 | 39750 | 271 |
| 352 | 20240314 | 131500 | 6036938650 | 39900 | 39800 | 39900 | 39750 | 193 |
| 353 | 20240314 | 131400 | 6029257800 | 39800 | 39900 | 39900 | 39800 | 313 |
| 354 | 20240314 | 131300 | 6016797100 | 39900 | 39850 | 39900 | 39800 | 1153 |
| 355 | 20240314 | 131200 | 5970899950 | 39850 | 39800 | 39850 | 39800 | 460 |
| 356 | 20240314 | 131100 | 5952582350 | 39850 | 39850 | 39850 | 39850 | 182 |
| 357 | 20240314 | 131000 | 5945329650 | 39900 | 39850 | 39900 | 39750 | 2579 |
| 358 | 20240314 | 130900 | 5842662750 | 39800 | 39850 | 39900 | 39800 | 228 |
| 359 | 20240314 | 130800 | 5833577850 | 39850 | 39900 | 39900 | 39850 | 340 |
| 360 | 20240314 | 130700 | 5820028400 | 39900 | 39900 | 39900 | 39900 | 38 |
| 361 | 20240314 | 130600 | 5818512200 | 39900 | 39850 | 39900 | 39850 | 113 |
| 362 | 20240314 | 130500 | 5814008100 | 39850 | 39850 | 39850 | 39800 | 620 |
| 363 | 20240314 | 130400 | 5789304800 | 39850 | 39850 | 39900 | 39850 | 1130 |
| 364 | 20240314 | 130300 | 5744274100 | 39850 | 39850 | 39900 | 39850 | 798 |
| 365 | 20240314 | 130200 | 5712473750 | 39900 | 39900 | 39900 | 39850 | 377 |
| 366 | 20240314 | 130100 | 5697433150 | 39900 | 39950 | 39950 | 39900 | 838 |
| 367 | 20240314 | 130000 | 5663990350 | 39950 | 39900 | 39950 | 39900 | 205 |
| 368 | 20240314 | 125900 | 5655809800 | 39900 | 39950 | 39950 | 39900 | 280 |
| 369 | 20240314 | 125800 | 5644636800 | 39950 | 39850 | 39950 | 39800 | 476 |
| 370 | 20240314 | 125700 | 5625671800 | 39850 | 39850 | 39850 | 39800 | 375 |
| 371 | 20240314 | 125600 | 5610729550 | 39800 | 39850 | 39850 | 39800 | 862 |
| 372 | 20240314 | 125500 | 5576389000 | 39850 | 40000 | 40000 | 39850 | 11445 |
| 373 | 20240314 | 125400 | 5119335400 | 39950 | 39950 | 39950 | 39950 | 2 |
| 374 | 20240314 | 125300 | 5119255500 | 39950 | 40000 | 40050 | 39950 | 190 |
| 375 | 20240314 | 125200 | 5111656000 | 40000 | 40000 | 40000 | 39950 | 418 |
| 376 | 20240314 | 125100 | 5094936050 | 40000 | 40000 | 40050 | 40000 | 391 |
| 377 | 20240314 | 125000 | 5079294900 | 40000 | 40050 | 40050 | 40000 | 94 |
| 378 | 20240314 | 124900 | 5075534500 | 40050 | 40050 | 40050 | 40000 | 94 |
| 379 | 20240314 | 124800 | 5071769950 | 40050 | 40050 | 40050 | 40050 | 12 |
| 380 | 20240314 | 124700 | 5071289350 | 40050 | 40050 | 40050 | 40050 | 20 |
| 381 | 20240314 | 124600 | 5070488350 | 40050 | 40000 | 40050 | 40000 | 37 |
| 382 | 20240314 | 124500 | 5069008250 | 40050 | 40000 | 40050 | 39950 | 426 |
| 383 | 20240314 | 124400 | 5051967200 | 40000 | 40000 | 40000 | 39950 | 83 |
| 384 | 20240314 | 124300 | 5048649050 | 40000 | 40000 | 40000 | 39950 | 29 |
| 385 | 20240314 | 124200 | 5047490000 | 40000 | 40000 | 40000 | 39950 | 110 |
| 386 | 20240314 | 124100 | 5043090750 | 40000 | 40000 | 40000 | 39950 | 260 |
| 387 | 20240314 | 124000 | 5032700950 | 40000 | 40000 | 40000 | 39950 | 64 |
| 388 | 20240314 | 123900 | 5030142750 | 40000 | 40000 | 40000 | 40000 | 969 |
| 389 | 20240314 | 123800 | 4991382750 | 40000 | 40050 | 40100 | 40000 | 266 |
| 390 | 20240314 | 123700 | 4980735550 | 40000 | 40100 | 40100 | 40000 | 121 |
| 391 | 20240314 | 123600 | 4975890200 | 40050 | 40050 | 40100 | 40050 | 396 |
| 392 | 20240314 | 123500 | 4960029000 | 40100 | 40050 | 40100 | 40050 | 47 |
| 393 | 20240314 | 123400 | 4958145350 | 40100 | 40100 | 40100 | 40100 | 3 |
| 394 | 20240314 | 123300 | 4958025050 | 40100 | 40100 | 40100 | 40000 | 63 |
| 395 | 20240314 | 123200 | 4955498850 | 40050 | 40050 | 40050 | 40050 | 63 |
| 396 | 20240314 | 123100 | 4952975700 | 40050 | 40000 | 40100 | 40000 | 206 |
| 397 | 20240314 | 123000 | 4944724300 | 40050 | 40050 | 40050 | 40000 | 1711 |
| 398 | 20240314 | 122900 | 4876222500 | 40050 | 40050 | 40100 | 40050 | 301 |
| 399 | 20240314 | 122800 | 4864160100 | 40050 | 40100 | 40100 | 40050 | 371 |
| 400 | 20240314 | 122700 | 4849298050 | 40100 | 40100 | 40100 | 40050 | 193 |
| 401 | 20240314 | 122600 | 4841558850 | 40050 | 40100 | 40100 | 40050 | 316 |
| 402 | 20240314 | 122500 | 4828898000 | 40050 | 40050 | 40100 | 40050 | 596 |
| 403 | 20240314 | 122400 | 4805025250 | 40100 | 40050 | 40100 | 40050 | 15 |
| 404 | 20240314 | 122300 | 4804423800 | 40100 | 40100 | 40100 | 40050 | 99 |
| 405 | 20240314 | 122200 | 4800456400 | 40100 | 40100 | 40100 | 40050 | 72 |
| 406 | 20240314 | 122100 | 4797571700 | 40100 | 40100 | 40100 | 40100 | 71 |
| 407 | 20240314 | 122000 | 4794724600 | 40100 | 40100 | 40100 | 40050 | 54 |
| 408 | 20240314 | 121900 | 4792559250 | 40100 | 40100 | 40100 | 40050 | 1177 |
| 409 | 20240314 | 121800 | 4745362550 | 40100 | 40100 | 40150 | 40100 | 177 |
| 410 | 20240314 | 121700 | 4738261250 | 40200 | 40150 | 40200 | 40100 | 265 |
| 411 | 20240314 | 121600 | 4727631300 | 40150 | 40100 | 40150 | 40100 | 269 |
| 412 | 20240314 | 121500 | 4716831000 | 40100 | 40150 | 40150 | 40100 | 27 |
| 413 | 20240314 | 121400 | 4715747900 | 40150 | 40150 | 40150 | 40150 | 131 |
| 414 | 20240314 | 121300 | 4710488250 | 40150 | 40150 | 40200 | 40150 | 651 |
| 415 | 20240314 | 121200 | 4684347500 | 40150 | 40150 | 40150 | 40100 | 66 |
| 416 | 20240314 | 121100 | 4681697750 | 40150 | 40150 | 40150 | 40150 | 87 |
| 417 | 20240314 | 121000 | 4678204700 | 40150 | 40150 | 40150 | 40100 | 466 |
| 418 | 20240314 | 120900 | 4659500300 | 40200 | 40150 | 40200 | 40150 | 124 |
| 419 | 20240314 | 120800 | 4654521650 | 40200 | 40150 | 40200 | 40150 | 194 |
| 420 | 20240314 | 120700 | 4646732450 | 40100 | 40150 | 40150 | 40100 | 82 |
| 421 | 20240314 | 120600 | 4643442900 | 40150 | 40150 | 40150 | 40150 | 52 |
| 422 | 20240314 | 120500 | 4641355100 | 40150 | 40150 | 40150 | 40100 | 25 |
| 423 | 20240314 | 120400 | 4640351400 | 40100 | 40150 | 40150 | 40100 | 151 |
| 424 | 20240314 | 120300 | 4634295250 | 40150 | 40150 | 40150 | 40100 | 72 |
| 425 | 20240314 | 120200 | 4631404700 | 40150 | 40150 | 40150 | 40100 | 100 |
| 426 | 20240314 | 120100 | 4627392000 | 40100 | 40150 | 40150 | 40100 | 14 |
| 427 | 20240314 | 120000 | 4626830550 | 40100 | 40150 | 40150 | 40100 | 3 |
| 428 | 20240314 | 115900 | 4626710150 | 40100 | 40100 | 40150 | 40100 | 325 |
| 429 | 20240314 | 115800 | 4613677550 | 40100 | 40100 | 40100 | 40100 | 10 |
| 430 | 20240314 | 115700 | 4613276550 | 40100 | 40100 | 40150 | 40100 | 171 |
| 431 | 20240314 | 115600 | 4606418450 | 40100 | 40050 | 40100 | 40050 | 224 |
| 432 | 20240314 | 115500 | 4597436100 | 40050 | 40000 | 40100 | 39950 | 1861 |
| 433 | 20240314 | 115400 | 4523028800 | 40050 | 40100 | 40100 | 40050 | 549 |
| 434 | 20240314 | 115300 | 4501035550 | 40100 | 40050 | 40100 | 40050 | 60 |
| 435 | 20240314 | 115200 | 4498632000 | 40050 | 40150 | 40150 | 40050 | 510 |
| 436 | 20240314 | 115100 | 4478191100 | 40150 | 40100 | 40150 | 40100 | 2 |
| 437 | 20240314 | 115000 | 4478110850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 438 | 20240314 | 114900 | 4478110850 | 40150 | 40100 | 40150 | 40100 | 92 |
| 439 | 20240314 | 114800 | 4474421550 | 40100 | 40100 | 40150 | 40100 | 47 |
| 440 | 20240314 | 114700 | 4472536750 | 40100 | 40100 | 40150 | 40100 | 138 |
| 441 | 20240314 | 114600 | 4467002900 | 40100 | 40100 | 40100 | 40100 | 334 |
| 442 | 20240314 | 114500 | 4453609500 | 40100 | 40100 | 40100 | 40050 | 26 |
| 443 | 20240314 | 114400 | 4452566950 | 40100 | 40050 | 40100 | 40050 | 32 |
| 444 | 20240314 | 114300 | 4451285300 | 40100 | 40050 | 40100 | 40050 | 105 |
| 445 | 20240314 | 114200 | 4447075750 | 40100 | 40100 | 40100 | 40050 | 11 |
| 446 | 20240314 | 114100 | 4446635050 | 40100 | 40050 | 40150 | 40000 | 936 |
| 447 | 20240314 | 114000 | 4409148900 | 40050 | 40100 | 40150 | 40050 | 209 |
| 448 | 20240314 | 113900 | 4400773850 | 40100 | 40100 | 40150 | 40100 | 107 |
| 449 | 20240314 | 113800 | 4396482150 | 40100 | 40100 | 40150 | 40100 | 139 |
| 450 | 20240314 | 113700 | 4390907700 | 40100 | 40100 | 40100 | 40100 | 79 |
| 451 | 20240314 | 113600 | 4387739800 | 40150 | 40150 | 40150 | 40100 | 154 |
| 452 | 20240314 | 113500 | 4381562700 | 40100 | 40100 | 40100 | 40100 | 106 |
| 453 | 20240314 | 113400 | 4377312100 | 40150 | 40150 | 40200 | 40100 | 140 |
| 454 | 20240314 | 113300 | 4371692400 | 40100 | 40150 | 40150 | 40100 | 743 |
| 455 | 20240314 | 113200 | 4341864500 | 40150 | 40100 | 40150 | 40100 | 261 |
| 456 | 20240314 | 113100 | 4331387900 | 40100 | 40100 | 40100 | 40100 | 144 |
| 457 | 20240314 | 113000 | 4325613500 | 40100 | 40100 | 40100 | 40050 | 26 |
| 458 | 20240314 | 112900 | 4324570950 | 40100 | 40100 | 40100 | 40050 | 95 |
| 459 | 20240314 | 112800 | 4320761500 | 40100 | 40050 | 40100 | 40050 | 204 |
| 460 | 20240314 | 112700 | 4312581150 | 40100 | 40100 | 40100 | 40100 | 33 |
| 461 | 20240314 | 112600 | 4311257850 | 40100 | 40000 | 40100 | 40000 | 192 |
| 462 | 20240314 | 112500 | 4303570550 | 40000 | 40050 | 40050 | 40000 | 27 |
| 463 | 20240314 | 112400 | 4302489350 | 40050 | 40050 | 40050 | 40000 | 172 |
| 464 | 20240314 | 112300 | 4295602000 | 40050 | 40100 | 40100 | 40050 | 152 |
| 465 | 20240314 | 112200 | 4289512200 | 40050 | 40150 | 40150 | 40050 | 525 |
| 466 | 20240314 | 112100 | 4268461800 | 40150 | 40150 | 40150 | 40100 | 4 |
| 467 | 20240314 | 112000 | 4268301250 | 40150 | 40150 | 40150 | 40100 | 32 |
| 468 | 20240314 | 111900 | 4267017900 | 40150 | 40150 | 40150 | 40150 | 5 |
| 469 | 20240314 | 111800 | 4266817150 | 40100 | 40150 | 40150 | 40100 | 290 |
| 470 | 20240314 | 111700 | 4255174000 | 40150 | 40150 | 40150 | 40100 | 198 |
| 471 | 20240314 | 111600 | 4247224850 | 40100 | 40100 | 40100 | 40100 | 102 |
| 472 | 20240314 | 111500 | 4243134650 | 40100 | 40150 | 40150 | 40100 | 103 |
| 473 | 20240314 | 111400 | 4238999250 | 40100 | 40100 | 40150 | 40100 | 102 |
| 474 | 20240314 | 111300 | 4234909000 | 40150 | 40100 | 40150 | 40100 | 84 |
| 475 | 20240314 | 111200 | 4231540550 | 40100 | 40100 | 40100 | 40100 | 96 |
| 476 | 20240314 | 111100 | 4227690950 | 40100 | 40100 | 40150 | 40100 | 318 |
| 477 | 20240314 | 111000 | 4214938950 | 40150 | 40050 | 40150 | 40050 | 182 |
| 478 | 20240314 | 110900 | 4207640850 | 40050 | 40100 | 40100 | 40050 | 248 |
| 479 | 20240314 | 110800 | 4197701350 | 40100 | 40050 | 40100 | 39950 | 633 |
| 480 | 20240314 | 110700 | 4172348800 | 40050 | 40000 | 40050 | 39950 | 33 |
| 481 | 20240314 | 110600 | 4171029200 | 40000 | 40000 | 40000 | 40000 | 183 |
| 482 | 20240314 | 110500 | 4163709200 | 40000 | 40000 | 40000 | 39950 | 337 |
| 483 | 20240314 | 110400 | 4150231050 | 40000 | 40000 | 40000 | 40000 | 50 |
| 484 | 20240314 | 110300 | 4148231050 | 39950 | 40000 | 40000 | 39950 | 316 |
| 485 | 20240314 | 110200 | 4135594550 | 40000 | 40050 | 40050 | 39950 | 528 |
| 486 | 20240314 | 110100 | 4114480350 | 40050 | 40050 | 40050 | 40050 | 89 |
| 487 | 20240314 | 110000 | 4110915900 | 40050 | 39950 | 40050 | 39950 | 158 |
| 488 | 20240314 | 105900 | 4104598500 | 39900 | 40000 | 40050 | 39900 | 395 |
| 489 | 20240314 | 105800 | 4088804100 | 40000 | 39900 | 40000 | 39900 | 534 |
| 490 | 20240314 | 105700 | 4067472550 | 39900 | 39900 | 39900 | 39900 | 18 |
| 491 | 20240314 | 105600 | 4066754350 | 39950 | 39900 | 39950 | 39900 | 284 |
| 492 | 20240314 | 105500 | 4055419250 | 39900 | 39950 | 39950 | 39900 | 330 |
| 493 | 20240314 | 105400 | 4042249350 | 39950 | 39950 | 40000 | 39950 | 425 |
| 494 | 20240314 | 105300 | 4025268550 | 39950 | 39950 | 39950 | 39950 | 75 |
| 495 | 20240314 | 105200 | 4022272300 | 39950 | 39950 | 39950 | 39900 | 123 |
| 496 | 20240314 | 105100 | 4017359100 | 39950 | 40000 | 40000 | 39900 | 1891 |
| 497 | 20240314 | 105000 | 3941821150 | 40000 | 40050 | 40050 | 40000 | 903 |
| 498 | 20240314 | 104900 | 3905693600 | 40050 | 40050 | 40050 | 40050 | 163 |
| 499 | 20240314 | 104800 | 3899165450 | 40100 | 40050 | 40100 | 40000 | 415 |
| 500 | 20240314 | 104700 | 3882547250 | 40050 | 40100 | 40100 | 40050 | 232 |
| 501 | 20240314 | 104600 | 3873255600 | 40050 | 40050 | 40050 | 40000 | 270 |
| 502 | 20240314 | 104500 | 3862443100 | 40050 | 40000 | 40050 | 40000 | 159 |
| 503 | 20240314 | 104400 | 3856078650 | 40000 | 40000 | 40050 | 40000 | 102 |
| 504 | 20240314 | 104300 | 3851997350 | 40050 | 40000 | 40050 | 39950 | 488 |
| 505 | 20240314 | 104200 | 3832465900 | 40000 | 40050 | 40050 | 40000 | 92 |
| 506 | 20240314 | 104100 | 3828783800 | 40000 | 40050 | 40050 | 40000 | 1123 |
| 507 | 20240314 | 104000 | 3783858050 | 40050 | 40050 | 40050 | 40050 | 236 |
| 508 | 20240314 | 103900 | 3774406250 | 40050 | 40050 | 40050 | 40050 | 273 |
| 509 | 20240314 | 103800 | 3763472600 | 40050 | 40050 | 40100 | 40050 | 185 |
| 510 | 20240314 | 103700 | 3756063250 | 40050 | 40050 | 40050 | 40050 | 103 |
| 511 | 20240314 | 103600 | 3751938100 | 40000 | 40050 | 40050 | 40000 | 203 |
| 512 | 20240314 | 103500 | 3743810850 | 40050 | 40000 | 40050 | 40000 | 221 |
| 513 | 20240314 | 103400 | 3734962850 | 40000 | 40050 | 40050 | 40000 | 287 |
| 514 | 20240314 | 103300 | 3723469450 | 40050 | 40050 | 40050 | 40000 | 490 |
| 515 | 20240314 | 103200 | 3703867600 | 40050 | 40050 | 40050 | 40050 | 234 |
| 516 | 20240314 | 103100 | 3694495900 | 40050 | 40100 | 40100 | 40050 | 386 |
| 517 | 20240314 | 103000 | 3679017750 | 40100 | 40050 | 40100 | 40050 | 162 |
| 518 | 20240314 | 102900 | 3672521850 | 40100 | 40000 | 40100 | 40000 | 1587 |
| 519 | 20240314 | 102800 | 3609033550 | 40000 | 40000 | 40050 | 40000 | 25 |
| 520 | 20240314 | 102700 | 3608033450 | 40000 | 40100 | 40100 | 39950 | 2843 |
| 521 | 20240314 | 102600 | 3494252400 | 40050 | 40100 | 40100 | 40050 | 606 |
| 522 | 20240314 | 102500 | 3469953050 | 40150 | 40150 | 40200 | 40100 | 165 |
| 523 | 20240314 | 102400 | 3463330250 | 40150 | 40200 | 40200 | 40150 | 464 |
| 524 | 20240314 | 102300 | 3444683700 | 40250 | 40250 | 40250 | 40200 | 877 |
| 525 | 20240314 | 102200 | 3409399550 | 40250 | 40250 | 40250 | 40200 | 760 |
| 526 | 20240314 | 102100 | 3378826700 | 40250 | 40250 | 40250 | 40250 | 186 |
| 527 | 20240314 | 102000 | 3371340200 | 40300 | 40300 | 40300 | 40250 | 79 |
| 528 | 20240314 | 101900 | 3368157700 | 40250 | 40250 | 40300 | 40250 | 69 |
| 529 | 20240314 | 101800 | 3365379900 | 40300 | 40300 | 40300 | 40250 | 217 |
| 530 | 20240314 | 101700 | 3356634900 | 40350 | 40300 | 40350 | 40300 | 172 |
| 531 | 20240314 | 101600 | 3349700000 | 40300 | 40250 | 40300 | 40250 | 293 |
| 532 | 20240314 | 101500 | 3337899150 | 40250 | 40250 | 40250 | 40200 | 384 |
| 533 | 20240314 | 101400 | 3322445200 | 40250 | 40200 | 40300 | 40200 | 687 |
| 534 | 20240314 | 101300 | 3294776900 | 40200 | 40200 | 40250 | 40200 | 201 |
| 535 | 20240314 | 101200 | 3286696450 | 40200 | 40250 | 40250 | 40200 | 261 |
| 536 | 20240314 | 101100 | 3276198450 | 40250 | 40200 | 40250 | 40200 | 307 |
| 537 | 20240314 | 101000 | 3263848750 | 40250 | 40200 | 40250 | 40150 | 552 |
| 538 | 20240314 | 100900 | 3241646350 | 40150 | 40150 | 40200 | 40150 | 325 |
| 539 | 20240314 | 100800 | 3228594850 | 40150 | 40250 | 40250 | 40150 | 878 |
| 540 | 20240314 | 100700 | 3193295650 | 40350 | 40250 | 40350 | 40200 | 575 |
| 541 | 20240314 | 100600 | 3170128950 | 40350 | 40250 | 40350 | 40250 | 80 |
| 542 | 20240314 | 100500 | 3166908050 | 40300 | 40400 | 40400 | 40250 | 1568 |
| 543 | 20240314 | 100400 | 3103620950 | 40400 | 40500 | 40500 | 40400 | 1768 |
| 544 | 20240314 | 100300 | 3032063300 | 40450 | 40500 | 40500 | 40450 | 180 |
| 545 | 20240314 | 100200 | 3024776250 | 40450 | 40500 | 40500 | 40450 | 834 |
| 546 | 20240314 | 100100 | 2991012100 | 40500 | 40400 | 40550 | 40400 | 3633 |
| 547 | 20240314 | 100000 | 2843907950 | 40400 | 40450 | 40450 | 40400 | 234 |
| 548 | 20240314 | 095900 | 2834450600 | 40450 | 40400 | 40450 | 40400 | 164 |
| 549 | 20240314 | 095800 | 2827817700 | 40450 | 40400 | 40450 | 40350 | 2018 |
| 550 | 20240314 | 095700 | 2746280850 | 40450 | 40450 | 40450 | 40400 | 861 |
| 551 | 20240314 | 095600 | 2711461950 | 40450 | 40450 | 40450 | 40400 | 395 |
| 552 | 20240314 | 095500 | 2695487200 | 40450 | 40400 | 40450 | 40400 | 142 |
| 553 | 20240314 | 095400 | 2689744400 | 40450 | 40450 | 40450 | 40350 | 1313 |
| 554 | 20240314 | 095300 | 2636674500 | 40400 | 40450 | 40550 | 40400 | 5617 |
| 555 | 20240314 | 095200 | 2409205550 | 40450 | 40450 | 40500 | 40400 | 1394 |
| 556 | 20240314 | 095100 | 2352815250 | 40400 | 40400 | 40450 | 40350 | 2812 |
| 557 | 20240314 | 095000 | 2239188050 | 40400 | 40400 | 40450 | 40350 | 2040 |
| 558 | 20240314 | 094900 | 2156772000 | 40400 | 40150 | 40400 | 40100 | 5679 |
| 559 | 20240314 | 094800 | 1927872100 | 40150 | 40150 | 40200 | 40150 | 778 |
| 560 | 20240314 | 094700 | 1896632000 | 40150 | 40050 | 40150 | 40050 | 576 |
| 561 | 20240314 | 094600 | 1873535400 | 40100 | 40000 | 40100 | 40000 | 439 |
| 562 | 20240314 | 094500 | 1855954050 | 40000 | 40000 | 40050 | 39950 | 362 |
| 563 | 20240314 | 094400 | 1841482500 | 40050 | 40000 | 40050 | 40000 | 128 |
| 564 | 20240314 | 094300 | 1836361350 | 39950 | 40000 | 40050 | 39950 | 1009 |
| 565 | 20240314 | 094200 | 1796036850 | 40000 | 40050 | 40050 | 39950 | 417 |
| 566 | 20240314 | 094100 | 1779354400 | 40100 | 40100 | 40150 | 40050 | 945 |
| 567 | 20240314 | 094000 | 1741469450 | 40100 | 40150 | 40150 | 40100 | 193 |
| 568 | 20240314 | 093900 | 1733722050 | 40150 | 40050 | 40150 | 40000 | 1140 |
| 569 | 20240314 | 093800 | 1688034350 | 40100 | 40050 | 40100 | 40050 | 412 |
| 570 | 20240314 | 093700 | 1671517150 | 40050 | 40150 | 40150 | 40050 | 687 |
| 571 | 20240314 | 093600 | 1643963800 | 40150 | 40150 | 40200 | 40100 | 619 |
| 572 | 20240314 | 093500 | 1619110950 | 40150 | 40050 | 40150 | 40050 | 263 |
| 573 | 20240314 | 093400 | 1608565200 | 40100 | 40100 | 40100 | 40000 | 1166 |
| 574 | 20240314 | 093300 | 1561885150 | 40050 | 40050 | 40050 | 40000 | 558 |
| 575 | 20240314 | 093200 | 1539538250 | 40050 | 40000 | 40050 | 40000 | 284 |
| 576 | 20240314 | 093100 | 1528169350 | 40000 | 40000 | 40000 | 40000 | 332 |
| 577 | 20240314 | 093000 | 1514889350 | 39950 | 39950 | 40000 | 39950 | 356 |
| 578 | 20240314 | 092900 | 1500665600 | 40000 | 40000 | 40000 | 39950 | 1426 |
| 579 | 20240314 | 092800 | 1443626050 | 39950 | 39900 | 40000 | 39900 | 287 |
| 580 | 20240314 | 092700 | 1432171700 | 39900 | 39800 | 39900 | 39800 | 162 |
| 581 | 20240314 | 092600 | 1425723100 | 39800 | 39900 | 39900 | 39800 | 1016 |
| 582 | 20240314 | 092500 | 1385249450 | 39900 | 39900 | 39950 | 39850 | 1712 |
| 583 | 20240314 | 092400 | 1316948800 | 39950 | 40000 | 40000 | 39900 | 753 |
| 584 | 20240314 | 092300 | 1286880100 | 40000 | 40000 | 40000 | 40000 | 185 |
| 585 | 20240314 | 092200 | 1279480100 | 39950 | 40100 | 40100 | 39950 | 1851 |
| 586 | 20240314 | 092100 | 1205361400 | 40100 | 40150 | 40150 | 40100 | 1832 |
| 587 | 20240314 | 092000 | 1131812150 | 40150 | 40250 | 40300 | 40150 | 1578 |
| 588 | 20240314 | 091900 | 1068330450 | 40300 | 40050 | 40300 | 40050 | 2155 |
| 589 | 20240314 | 091800 | 981761350 | 40050 | 40000 | 40050 | 39900 | 977 |
| 590 | 20240314 | 091700 | 942710500 | 40050 | 39950 | 40100 | 39900 | 648 |
| 591 | 20240314 | 091600 | 916815000 | 39950 | 39950 | 40000 | 39900 | 347 |
| 592 | 20240314 | 091500 | 902949350 | 40000 | 39900 | 40050 | 39850 | 1064 |
| 593 | 20240314 | 091400 | 860386500 | 39950 | 39900 | 39950 | 39850 | 192 |
| 594 | 20240314 | 091300 | 852728050 | 39850 | 39900 | 40000 | 39850 | 258 |
| 595 | 20240314 | 091200 | 842429800 | 39900 | 39650 | 40050 | 39650 | 1708 |
| 596 | 20240314 | 091100 | 774369900 | 39750 | 39800 | 39850 | 39650 | 2841 |
| 597 | 20240314 | 091000 | 661598150 | 39850 | 39850 | 39900 | 39850 | 535 |
| 598 | 20240314 | 090900 | 640262850 | 39850 | 39900 | 39900 | 39850 | 1142 |
| 599 | 20240314 | 090800 | 594738150 | 39900 | 40000 | 40000 | 39850 | 1032 |
| 600 | 20240314 | 090700 | 553489750 | 40000 | 40050 | 40100 | 39950 | 1284 |
| 601 | 20240314 | 090600 | 502117450 | 40100 | 40300 | 40300 | 40100 | 1061 |
| 602 | 20240314 | 090500 | 459506200 | 40300 | 40300 | 40400 | 40200 | 1840 |
| 603 | 20240314 | 090400 | 385328350 | 40300 | 40050 | 40400 | 40000 | 2142 |
| 604 | 20240314 | 090300 | 299274000 | 40000 | 39650 | 40000 | 39650 | 786 |
| 605 | 20240314 | 090200 | 267984350 | 39650 | 39800 | 39800 | 39600 | 1548 |
| 606 | 20240314 | 090100 | 206537000 | 39800 | 39950 | 39950 | 39750 | 1802 |
| 607 | 20240314 | 090000 | 134704350 | 39950 | 40350 | 40400 | 39900 | 3342 |