33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 3 | 20240315 | 190500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20240315 | 190400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20240315 | 190300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20240315 | 190200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20240315 | 190100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20240315 | 190000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20240315 | 185900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20240315 | 185800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20240315 | 185700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20240315 | 185600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20240315 | 185500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20240315 | 185400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20240315 | 185300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20240315 | 185200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20240315 | 185100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20240315 | 185000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20240315 | 184900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20240315 | 184800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20240315 | 184700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20240315 | 184600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20240315 | 184500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20240315 | 184400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20240315 | 184300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20240315 | 184200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20240315 | 184100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20240315 | 184000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20240315 | 183900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20240315 | 183800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20240315 | 183700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20240315 | 183600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 33 | 20240315 | 183500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20240315 | 183400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20240315 | 183300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20240315 | 183200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20240315 | 183100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20240315 | 183000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20240315 | 182900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20240315 | 182800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20240315 | 182700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20240315 | 182600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20240315 | 182500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20240315 | 182400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20240315 | 182300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20240315 | 182200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20240315 | 182100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20240315 | 182000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20240315 | 181900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20240315 | 181800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20240315 | 181700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20240315 | 181600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20240315 | 181500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20240315 | 181400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20240315 | 181300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20240315 | 181200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20240315 | 181100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20240315 | 181000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20240315 | 180900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20240315 | 180800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20240315 | 180700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20240315 | 180600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 63 | 20240315 | 180500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20240315 | 180400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20240315 | 180300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20240315 | 180200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20240315 | 180100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20240315 | 180000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20240315 | 175900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20240315 | 175800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20240315 | 175700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20240315 | 175600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20240315 | 175500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20240315 | 175400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20240315 | 175300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20240315 | 175200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20240315 | 175100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20240315 | 175000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20240315 | 174900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20240315 | 174800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20240315 | 174700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20240315 | 174600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20240315 | 174500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20240315 | 174400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20240315 | 174300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20240315 | 174200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20240315 | 174100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20240315 | 174000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20240315 | 173900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20240315 | 173800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20240315 | 173700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20240315 | 173600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 93 | 20240315 | 173500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20240315 | 173400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20240315 | 173300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20240315 | 173200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20240315 | 173100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20240315 | 173000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20240315 | 172900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20240315 | 172800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20240315 | 172700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20240315 | 172600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20240315 | 172500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20240315 | 172400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20240315 | 172300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20240315 | 172200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20240315 | 172100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20240315 | 172000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20240315 | 171900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20240315 | 171800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20240315 | 171700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20240315 | 171600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20240315 | 171500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20240315 | 171400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20240315 | 171300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20240315 | 171200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20240315 | 171100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20240315 | 171000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20240315 | 170900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20240315 | 170800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20240315 | 170700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20240315 | 170600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 123 | 20240315 | 170500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20240315 | 170400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20240315 | 170300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20240315 | 170200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20240315 | 170100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20240315 | 170000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20240315 | 165900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20240315 | 165800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20240315 | 165700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20240315 | 165600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20240315 | 165500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20240315 | 165400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20240315 | 165300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20240315 | 165200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20240315 | 165100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20240315 | 165000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20240315 | 164900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20240315 | 164800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20240315 | 164700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20240315 | 164600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20240315 | 164500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20240315 | 164400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20240315 | 164300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20240315 | 164200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20240315 | 164100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20240315 | 164000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20240315 | 163900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20240315 | 163800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20240315 | 163700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20240315 | 163600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 153 | 20240315 | 163500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20240315 | 163400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20240315 | 163300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20240315 | 163200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20240315 | 163100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20240315 | 163000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20240315 | 162900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20240315 | 162800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20240315 | 162700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20240315 | 162600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20240315 | 162500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20240315 | 162400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20240315 | 162300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20240315 | 162200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20240315 | 162100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20240315 | 162000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20240315 | 161900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20240315 | 161800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20240315 | 161700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20240315 | 161600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20240315 | 161500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20240315 | 161400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20240315 | 161300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20240315 | 161200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20240315 | 161100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20240315 | 161000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20240315 | 160900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20240315 | 160800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20240315 | 160700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20240315 | 160600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 183 | 20240315 | 160500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20240315 | 160400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20240315 | 160300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20240315 | 160200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20240315 | 160100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20240315 | 160000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20240315 | 155900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20240315 | 155800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20240315 | 155700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20240315 | 155600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20240315 | 155500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20240315 | 155400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20240315 | 155300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20240315 | 155200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20240315 | 155100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20240315 | 155000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20240315 | 154900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20240315 | 154800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20240315 | 154700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20240315 | 154600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20240315 | 154500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20240315 | 154400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20240315 | 154300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20240315 | 154200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20240315 | 154100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20240315 | 154000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 209 | 20240315 | 153900 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 210 | 20240315 | 153800 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 211 | 20240315 | 153700 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 212 | 20240315 | 153600 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 213 | 20240315 | 153500 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 214 | 20240315 | 153400 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 215 | 20240315 | 153300 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 216 | 20240315 | 153200 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 217 | 20240315 | 153100 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 218 | 20240315 | 153000 | 10988896200 | 41050 | 41050 | 41050 | 41050 | 21344 |
| 219 | 20240315 | 152900 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 220 | 20240315 | 152800 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 221 | 20240315 | 152700 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 222 | 20240315 | 152600 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 223 | 20240315 | 152500 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 224 | 20240315 | 152400 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 225 | 20240315 | 152300 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 226 | 20240315 | 152200 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 227 | 20240315 | 152100 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 228 | 20240315 | 152000 | 10112725000 | 40650 | 40650 | 40650 | 40650 | 0 |
| 229 | 20240315 | 151900 | 10112725000 | 40650 | 40550 | 40650 | 40500 | 1289 |
| 230 | 20240315 | 151800 | 10060415400 | 40500 | 40450 | 40550 | 40450 | 337 |
| 231 | 20240315 | 151700 | 10046774650 | 40500 | 40450 | 40500 | 40450 | 350 |
| 232 | 20240315 | 151600 | 10032616500 | 40450 | 40450 | 40450 | 40450 | 454 |
| 233 | 20240315 | 151500 | 10014252200 | 40450 | 40500 | 40550 | 40450 | 226 |
| 234 | 20240315 | 151400 | 10005097000 | 40500 | 40400 | 40550 | 40400 | 617 |
| 235 | 20240315 | 151300 | 9980110250 | 40450 | 40550 | 40550 | 40450 | 611 |
| 236 | 20240315 | 151200 | 9955376700 | 40550 | 40350 | 40550 | 40350 | 2000 |
| 237 | 20240315 | 151100 | 9874476750 | 40350 | 40350 | 40400 | 40350 | 604 |
| 238 | 20240315 | 151000 | 9850099300 | 40350 | 40350 | 40450 | 40350 | 466 |
| 239 | 20240315 | 150900 | 9831295550 | 40350 | 40300 | 40350 | 40300 | 506 |
| 240 | 20240315 | 150800 | 9810903450 | 40300 | 40450 | 40450 | 40300 | 358 |
| 241 | 20240315 | 150700 | 9796447300 | 40400 | 40450 | 40450 | 40400 | 351 |
| 242 | 20240315 | 150600 | 9782263500 | 40450 | 40450 | 40450 | 40400 | 361 |
| 243 | 20240315 | 150500 | 9767668200 | 40500 | 40450 | 40500 | 40400 | 865 |
| 244 | 20240315 | 150400 | 9732666450 | 40500 | 40400 | 40500 | 40400 | 1113 |
| 245 | 20240315 | 150300 | 9687654250 | 40450 | 40450 | 40450 | 40400 | 256 |
| 246 | 20240315 | 150200 | 9677309300 | 40450 | 40450 | 40450 | 40400 | 273 |
| 247 | 20240315 | 150100 | 9666276800 | 40400 | 40450 | 40450 | 40400 | 241 |
| 248 | 20240315 | 150000 | 9656538400 | 40450 | 40400 | 40450 | 40400 | 809 |
| 249 | 20240315 | 145900 | 9623845800 | 40400 | 40450 | 40450 | 40400 | 431 |
| 250 | 20240315 | 145800 | 9606413700 | 40500 | 40400 | 40500 | 40400 | 530 |
| 251 | 20240315 | 145700 | 9584983800 | 40450 | 40500 | 40500 | 40400 | 335 |
| 252 | 20240315 | 145600 | 9571433000 | 40500 | 40500 | 40500 | 40450 | 233 |
| 253 | 20240315 | 145500 | 9562007050 | 40500 | 40450 | 40500 | 40450 | 703 |
| 254 | 20240315 | 145400 | 9533569400 | 40450 | 40500 | 40500 | 40400 | 495 |
| 255 | 20240315 | 145300 | 9513532100 | 40450 | 40500 | 40500 | 40450 | 984 |
| 256 | 20240315 | 145200 | 9473697600 | 40450 | 40500 | 40500 | 40450 | 645 |
| 257 | 20240315 | 145100 | 9447599300 | 40500 | 40450 | 40500 | 40450 | 707 |
| 258 | 20240315 | 145000 | 9418976300 | 40400 | 40450 | 40500 | 40400 | 664 |
| 259 | 20240315 | 144900 | 9392110700 | 40450 | 40350 | 40450 | 40350 | 1329 |
| 260 | 20240315 | 144800 | 9338422200 | 40350 | 40400 | 40400 | 40350 | 249 |
| 261 | 20240315 | 144700 | 9328372900 | 40350 | 40450 | 40450 | 40350 | 512 |
| 262 | 20240315 | 144600 | 9307698350 | 40400 | 40300 | 40450 | 40300 | 636 |
| 263 | 20240315 | 144500 | 9282023950 | 40300 | 40250 | 40350 | 40250 | 594 |
| 264 | 20240315 | 144400 | 9258083300 | 40250 | 40150 | 40300 | 40150 | 1865 |
| 265 | 20240315 | 144300 | 9183121600 | 40200 | 40050 | 40200 | 40050 | 1029 |
| 266 | 20240315 | 144200 | 9141860150 | 40050 | 40050 | 40100 | 40050 | 393 |
| 267 | 20240315 | 144100 | 9126112550 | 40100 | 40050 | 40100 | 40050 | 437 |
| 268 | 20240315 | 144000 | 9108599150 | 40050 | 40100 | 40100 | 40050 | 814 |
| 269 | 20240315 | 143900 | 9075992600 | 40050 | 40150 | 40150 | 40050 | 209 |
| 270 | 20240315 | 143800 | 9067616400 | 40150 | 40100 | 40150 | 40050 | 1438 |
| 271 | 20240315 | 143700 | 9009963250 | 40050 | 40100 | 40100 | 40050 | 369 |
| 272 | 20240315 | 143600 | 8995184450 | 40050 | 40050 | 40100 | 40050 | 523 |
| 273 | 20240315 | 143500 | 8974233350 | 40100 | 40150 | 40150 | 40050 | 670 |
| 274 | 20240315 | 143400 | 8947355250 | 40150 | 40150 | 40150 | 40100 | 54 |
| 275 | 20240315 | 143300 | 8945188950 | 40150 | 40050 | 40150 | 40050 | 1384 |
| 276 | 20240315 | 143200 | 8889700550 | 40000 | 40050 | 40050 | 40000 | 846 |
| 277 | 20240315 | 143100 | 8855829550 | 40050 | 40100 | 40100 | 40050 | 306 |
| 278 | 20240315 | 143000 | 8843570650 | 40000 | 40000 | 40050 | 40000 | 642 |
| 279 | 20240315 | 142900 | 8817867600 | 40000 | 40050 | 40050 | 39950 | 385 |
| 280 | 20240315 | 142800 | 8802467300 | 40000 | 40100 | 40100 | 40000 | 390 |
| 281 | 20240315 | 142700 | 8786847400 | 40100 | 40000 | 40150 | 39950 | 1384 |
| 282 | 20240315 | 142600 | 8731467550 | 39950 | 39950 | 40000 | 39900 | 314 |
| 283 | 20240315 | 142500 | 8718919050 | 40000 | 40000 | 40000 | 39900 | 965 |
| 284 | 20240315 | 142400 | 8680335200 | 40000 | 40000 | 40000 | 39950 | 615 |
| 285 | 20240315 | 142300 | 8655763850 | 40000 | 39950 | 40000 | 39950 | 742 |
| 286 | 20240315 | 142200 | 8626116500 | 39900 | 39950 | 40000 | 39900 | 603 |
| 287 | 20240315 | 142100 | 8602033150 | 40000 | 40000 | 40000 | 39950 | 1255 |
| 288 | 20240315 | 142000 | 8551881150 | 40000 | 40100 | 40100 | 40000 | 502 |
| 289 | 20240315 | 141900 | 8531777450 | 40100 | 40100 | 40300 | 40050 | 678 |
| 290 | 20240315 | 141800 | 8504568400 | 40050 | 40000 | 40100 | 40000 | 1044 |
| 291 | 20240315 | 141700 | 8462776050 | 40000 | 40100 | 40150 | 40000 | 305 |
| 292 | 20240315 | 141600 | 8450553250 | 40200 | 40100 | 40200 | 40100 | 589 |
| 293 | 20240315 | 141500 | 8426932150 | 40100 | 40100 | 40150 | 40000 | 4702 |
| 294 | 20240315 | 141400 | 8238662550 | 40150 | 40200 | 40200 | 40100 | 1134 |
| 295 | 20240315 | 141300 | 8193147400 | 40200 | 40200 | 40250 | 40200 | 403 |
| 296 | 20240315 | 141200 | 8176943700 | 40250 | 40250 | 40250 | 40200 | 435 |
| 297 | 20240315 | 141100 | 8159450050 | 40250 | 40350 | 40350 | 40200 | 979 |
| 298 | 20240315 | 141000 | 8120040050 | 40350 | 40400 | 40400 | 40350 | 286 |
| 299 | 20240315 | 140900 | 8108498250 | 40350 | 40400 | 40450 | 40350 | 571 |
| 300 | 20240315 | 140800 | 8085428500 | 40350 | 40350 | 40400 | 40350 | 450 |
| 301 | 20240315 | 140700 | 8067269700 | 40350 | 40300 | 40400 | 40250 | 635 |
| 302 | 20240315 | 140600 | 8041662300 | 40300 | 40300 | 40300 | 40250 | 913 |
| 303 | 20240315 | 140500 | 8004899300 | 40300 | 40300 | 40350 | 40250 | 145 |
| 304 | 20240315 | 140400 | 7999053150 | 40250 | 40300 | 40300 | 40250 | 560 |
| 305 | 20240315 | 140300 | 7976510250 | 40300 | 40400 | 40400 | 40250 | 560 |
| 306 | 20240315 | 140200 | 7953948100 | 40400 | 40400 | 40400 | 40300 | 474 |
| 307 | 20240315 | 140100 | 7934834350 | 40400 | 40300 | 40400 | 40300 | 159 |
| 308 | 20240315 | 140000 | 7928417250 | 40300 | 40450 | 40450 | 40300 | 1067 |
| 309 | 20240315 | 135900 | 7885332750 | 40450 | 40450 | 40500 | 40450 | 356 |
| 310 | 20240315 | 135800 | 7870915550 | 40500 | 40450 | 40500 | 40450 | 37 |
| 311 | 20240315 | 135700 | 7869417900 | 40500 | 40550 | 40550 | 40450 | 182 |
| 312 | 20240315 | 135600 | 7862049300 | 40500 | 40400 | 40500 | 40400 | 313 |
| 313 | 20240315 | 135500 | 7849387850 | 40400 | 40400 | 40450 | 40400 | 236 |
| 314 | 20240315 | 135400 | 7839842500 | 40400 | 40400 | 40450 | 40350 | 219 |
| 315 | 20240315 | 135300 | 7830994650 | 40450 | 40500 | 40500 | 40400 | 340 |
| 316 | 20240315 | 135200 | 7817241000 | 40500 | 40550 | 40550 | 40500 | 1127 |
| 317 | 20240315 | 135100 | 7771589000 | 40550 | 40550 | 40600 | 40500 | 325 |
| 318 | 20240315 | 135000 | 7758410400 | 40550 | 40550 | 40550 | 40500 | 481 |
| 319 | 20240315 | 134900 | 7738911450 | 40550 | 40550 | 40600 | 40550 | 329 |
| 320 | 20240315 | 134800 | 7725567000 | 40550 | 40650 | 40650 | 40550 | 315 |
| 321 | 20240315 | 134700 | 7712780950 | 40600 | 40750 | 40750 | 40600 | 560 |
| 322 | 20240315 | 134600 | 7689996900 | 40700 | 40750 | 40750 | 40650 | 1215 |
| 323 | 20240315 | 134500 | 7640517600 | 40800 | 40800 | 40800 | 40750 | 118 |
| 324 | 20240315 | 134400 | 7635705200 | 40800 | 40800 | 40800 | 40700 | 159 |
| 325 | 20240315 | 134300 | 7629220350 | 40800 | 40650 | 40800 | 40650 | 1311 |
| 326 | 20240315 | 134200 | 7575781850 | 40600 | 40600 | 40600 | 40550 | 90 |
| 327 | 20240315 | 134100 | 7572128900 | 40600 | 40500 | 40600 | 40500 | 28 |
| 328 | 20240315 | 134000 | 7570992500 | 40500 | 40450 | 40500 | 40400 | 156 |
| 329 | 20240315 | 133900 | 7564676100 | 40450 | 40400 | 40450 | 40400 | 64 |
| 330 | 20240315 | 133800 | 7562088450 | 40400 | 40400 | 40450 | 40350 | 214 |
| 331 | 20240315 | 133700 | 7553442850 | 40450 | 40300 | 40450 | 40300 | 538 |
| 332 | 20240315 | 133600 | 7531741150 | 40300 | 40350 | 40400 | 40300 | 990 |
| 333 | 20240315 | 133500 | 7491817900 | 40350 | 40500 | 40500 | 40350 | 1031 |
| 334 | 20240315 | 133400 | 7450139050 | 40450 | 40550 | 40600 | 40450 | 869 |
| 335 | 20240315 | 133300 | 7414917850 | 40550 | 40600 | 40600 | 40500 | 281 |
| 336 | 20240315 | 133200 | 7403524150 | 40600 | 40650 | 40650 | 40550 | 7 |
| 337 | 20240315 | 133100 | 7403239850 | 40650 | 40700 | 40700 | 40550 | 751 |
| 338 | 20240315 | 133000 | 7372745350 | 40650 | 40650 | 40650 | 40600 | 393 |
| 339 | 20240315 | 132900 | 7356774200 | 40650 | 40600 | 40650 | 40600 | 135 |
| 340 | 20240315 | 132800 | 7351292150 | 40600 | 40650 | 40650 | 40600 | 120 |
| 341 | 20240315 | 132700 | 7346419450 | 40600 | 40650 | 40650 | 40600 | 65 |
| 342 | 20240315 | 132600 | 7343779000 | 40700 | 40650 | 40700 | 40600 | 166 |
| 343 | 20240315 | 132500 | 7337034450 | 40600 | 40700 | 40700 | 40600 | 1139 |
| 344 | 20240315 | 132400 | 7290736900 | 40650 | 40700 | 40700 | 40650 | 110 |
| 345 | 20240315 | 132300 | 7286260550 | 40700 | 40650 | 40700 | 40650 | 81 |
| 346 | 20240315 | 132200 | 7282964900 | 40650 | 40700 | 40750 | 40650 | 359 |
| 347 | 20240315 | 132100 | 7268353950 | 40700 | 40700 | 40750 | 40700 | 147 |
| 348 | 20240315 | 132000 | 7262369550 | 40700 | 40750 | 40750 | 40700 | 203 |
| 349 | 20240315 | 131900 | 7254097500 | 40750 | 40750 | 40800 | 40750 | 20 |
| 350 | 20240315 | 131800 | 7253281800 | 40800 | 40700 | 40800 | 40700 | 59 |
| 351 | 20240315 | 131700 | 7250878100 | 40750 | 40750 | 40750 | 40700 | 20 |
| 352 | 20240315 | 131600 | 7250063150 | 40750 | 40700 | 40750 | 40700 | 57 |
| 353 | 20240315 | 131500 | 7247741050 | 40700 | 40750 | 40750 | 40700 | 30 |
| 354 | 20240315 | 131400 | 7246518900 | 40700 | 40750 | 40750 | 40700 | 130 |
| 355 | 20240315 | 131300 | 7241222350 | 40750 | 40750 | 40800 | 40750 | 64 |
| 356 | 20240315 | 131200 | 7238613650 | 40750 | 40700 | 40800 | 40650 | 565 |
| 357 | 20240315 | 131100 | 7215592500 | 40700 | 40650 | 40700 | 40650 | 51 |
| 358 | 20240315 | 131000 | 7213517700 | 40700 | 40700 | 40700 | 40650 | 24 |
| 359 | 20240315 | 130900 | 7212541250 | 40700 | 40700 | 40700 | 40650 | 60 |
| 360 | 20240315 | 130800 | 7210099800 | 40650 | 40650 | 40700 | 40650 | 293 |
| 361 | 20240315 | 130700 | 7198187850 | 40650 | 40700 | 40700 | 40650 | 38 |
| 362 | 20240315 | 130600 | 7196641750 | 40700 | 40700 | 40700 | 40650 | 57 |
| 363 | 20240315 | 130500 | 7194324050 | 40650 | 40700 | 40700 | 40650 | 39 |
| 364 | 20240315 | 130400 | 7192737750 | 40700 | 40650 | 40700 | 40650 | 60 |
| 365 | 20240315 | 130300 | 7190298450 | 40650 | 40700 | 40700 | 40650 | 24 |
| 366 | 20240315 | 130200 | 7189322600 | 40650 | 40700 | 40750 | 40600 | 2809 |
| 367 | 20240315 | 130100 | 7075024350 | 40750 | 40700 | 40750 | 40700 | 72 |
| 368 | 20240315 | 130000 | 7072091550 | 40700 | 40700 | 40750 | 40700 | 4 |
| 369 | 20240315 | 125900 | 7071928650 | 40700 | 40750 | 40750 | 40700 | 58 |
| 370 | 20240315 | 125800 | 7069565700 | 40700 | 40800 | 40800 | 40700 | 262 |
| 371 | 20240315 | 125700 | 7058893500 | 40750 | 40750 | 40800 | 40750 | 65 |
| 372 | 20240315 | 125600 | 7056244550 | 40800 | 40750 | 40800 | 40750 | 15 |
| 373 | 20240315 | 125500 | 7055633100 | 40750 | 40700 | 40800 | 40700 | 106 |
| 374 | 20240315 | 125400 | 7051316500 | 40700 | 40750 | 40800 | 40700 | 36 |
| 375 | 20240315 | 125300 | 7049847950 | 40750 | 40750 | 40800 | 40700 | 200 |
| 376 | 20240315 | 125200 | 7041697100 | 40800 | 40800 | 40800 | 40750 | 15 |
| 377 | 20240315 | 125100 | 7041085550 | 40750 | 40750 | 40800 | 40700 | 385 |
| 378 | 20240315 | 125000 | 7025396600 | 40750 | 40800 | 40800 | 40750 | 125 |
| 379 | 20240315 | 124900 | 7020302600 | 40800 | 40800 | 40800 | 40750 | 319 |
| 380 | 20240315 | 124800 | 7007292950 | 40750 | 40750 | 40750 | 40750 | 188 |
| 381 | 20240315 | 124700 | 6999631950 | 40800 | 40750 | 40800 | 40750 | 564 |
| 382 | 20240315 | 124600 | 6976646400 | 40750 | 40750 | 40750 | 40750 | 149 |
| 383 | 20240315 | 124500 | 6970574650 | 40800 | 40750 | 40800 | 40700 | 440 |
| 384 | 20240315 | 124400 | 6952641900 | 40700 | 40700 | 40750 | 40700 | 52 |
| 385 | 20240315 | 124300 | 6950524900 | 40750 | 40700 | 40750 | 40700 | 13 |
| 386 | 20240315 | 124200 | 6949995600 | 40650 | 40700 | 40750 | 40650 | 366 |
| 387 | 20240315 | 124100 | 6935100400 | 40700 | 40750 | 40750 | 40700 | 53 |
| 388 | 20240315 | 124000 | 6932941200 | 40650 | 40650 | 40750 | 40650 | 300 |
| 389 | 20240315 | 123900 | 6920736900 | 40700 | 40650 | 40700 | 40650 | 28 |
| 390 | 20240315 | 123800 | 6919598100 | 40700 | 40700 | 40750 | 40650 | 752 |
| 391 | 20240315 | 123700 | 6888996550 | 40750 | 40750 | 40800 | 40750 | 172 |
| 392 | 20240315 | 123600 | 6881987100 | 40750 | 40750 | 40800 | 40750 | 113 |
| 393 | 20240315 | 123500 | 6877382150 | 40800 | 40700 | 40800 | 40700 | 378 |
| 394 | 20240315 | 123400 | 6861986050 | 40700 | 40800 | 40800 | 40700 | 634 |
| 395 | 20240315 | 123300 | 6836149400 | 40800 | 40850 | 40850 | 40750 | 141 |
| 396 | 20240315 | 123200 | 6830400350 | 40850 | 40850 | 40850 | 40800 | 123 |
| 397 | 20240315 | 123100 | 6825381450 | 40800 | 40800 | 40850 | 40800 | 8 |
| 398 | 20240315 | 123000 | 6825054850 | 40850 | 40800 | 40850 | 40700 | 8 |
| 399 | 20240315 | 122900 | 6824728900 | 40850 | 40750 | 40850 | 40700 | 683 |
| 400 | 20240315 | 122800 | 6796875700 | 40750 | 40700 | 40750 | 40700 | 252 |
| 401 | 20240315 | 122700 | 6786612050 | 40700 | 40750 | 40750 | 40700 | 399 |
| 402 | 20240315 | 122600 | 6770353900 | 40750 | 40750 | 40750 | 40700 | 140 |
| 403 | 20240315 | 122500 | 6764650600 | 40700 | 40700 | 40750 | 40650 | 471 |
| 404 | 20240315 | 122400 | 6745480800 | 40650 | 40750 | 40750 | 40650 | 185 |
| 405 | 20240315 | 122300 | 6737950200 | 40700 | 40650 | 40700 | 40650 | 488 |
| 406 | 20240315 | 122200 | 6718110500 | 40600 | 40500 | 40600 | 40500 | 503 |
| 407 | 20240315 | 122100 | 6697689500 | 40500 | 40500 | 40550 | 40500 | 7 |
| 408 | 20240315 | 122000 | 6697405750 | 40600 | 40550 | 40600 | 40500 | 71 |
| 409 | 20240315 | 121900 | 6694528200 | 40550 | 40550 | 40550 | 40500 | 487 |
| 410 | 20240315 | 121800 | 6674780750 | 40500 | 40450 | 40500 | 40450 | 700 |
| 411 | 20240315 | 121700 | 6646430900 | 40450 | 40450 | 40500 | 40450 | 161 |
| 412 | 20240315 | 121600 | 6639910900 | 40450 | 40550 | 40550 | 40450 | 15 |
| 413 | 20240315 | 121500 | 6639302950 | 40450 | 40500 | 40550 | 40450 | 242 |
| 414 | 20240315 | 121400 | 6629501700 | 40500 | 40550 | 40550 | 40500 | 26 |
| 415 | 20240315 | 121300 | 6628448600 | 40500 | 40550 | 40550 | 40500 | 25 |
| 416 | 20240315 | 121200 | 6627435500 | 40550 | 40550 | 40550 | 40500 | 30 |
| 417 | 20240315 | 121100 | 6626219150 | 40500 | 40500 | 40600 | 40500 | 16 |
| 418 | 20240315 | 121000 | 6625570200 | 40500 | 40550 | 40550 | 40500 | 14 |
| 419 | 20240315 | 120900 | 6625002900 | 40600 | 40550 | 40600 | 40550 | 71 |
| 420 | 20240315 | 120800 | 6622123700 | 40550 | 40550 | 40600 | 40550 | 20 |
| 421 | 20240315 | 120700 | 6621312550 | 40550 | 40550 | 40550 | 40550 | 193 |
| 422 | 20240315 | 120600 | 6613486400 | 40600 | 40550 | 40600 | 40550 | 119 |
| 423 | 20240315 | 120500 | 6608655250 | 40600 | 40550 | 40600 | 40550 | 30 |
| 424 | 20240315 | 120400 | 6607437800 | 40550 | 40550 | 40600 | 40550 | 15 |
| 425 | 20240315 | 120300 | 6606829500 | 40600 | 40550 | 40600 | 40550 | 15 |
| 426 | 20240315 | 120200 | 6606220750 | 40550 | 40600 | 40600 | 40550 | 2 |
| 427 | 20240315 | 120100 | 6606139600 | 40550 | 40500 | 40600 | 40500 | 70 |
| 428 | 20240315 | 120000 | 6603301100 | 40550 | 40400 | 40550 | 40400 | 5 |
| 429 | 20240315 | 115900 | 6603098600 | 40400 | 40500 | 40600 | 40400 | 1071 |
| 430 | 20240315 | 115800 | 6559807550 | 40550 | 40550 | 40600 | 40500 | 104 |
| 431 | 20240315 | 115700 | 6555590900 | 40600 | 40600 | 40650 | 40550 | 114 |
| 432 | 20240315 | 115600 | 6550962350 | 40650 | 40650 | 40650 | 40600 | 36 |
| 433 | 20240315 | 115500 | 6549500500 | 40650 | 40600 | 40650 | 40600 | 212 |
| 434 | 20240315 | 115400 | 6540883300 | 40650 | 40600 | 40650 | 40600 | 93 |
| 435 | 20240315 | 115300 | 6537103700 | 40600 | 40500 | 40600 | 40500 | 729 |
| 436 | 20240315 | 115200 | 6507510750 | 40450 | 40500 | 40500 | 40450 | 187 |
| 437 | 20240315 | 115100 | 6499944800 | 40500 | 40450 | 40500 | 40450 | 766 |
| 438 | 20240315 | 115000 | 6468922700 | 40450 | 40500 | 40500 | 40450 | 19 |
| 439 | 20240315 | 114900 | 6468153500 | 40450 | 40350 | 40450 | 40350 | 448 |
| 440 | 20240315 | 114800 | 6450040750 | 40350 | 40450 | 40450 | 40300 | 342 |
| 441 | 20240315 | 114700 | 6436239500 | 40350 | 40400 | 40400 | 40350 | 103 |
| 442 | 20240315 | 114600 | 6432078500 | 40450 | 40350 | 40500 | 40350 | 270 |
| 443 | 20240315 | 114500 | 6421166400 | 40400 | 40500 | 40500 | 40400 | 253 |
| 444 | 20240315 | 114400 | 6410942800 | 40500 | 40350 | 40500 | 40350 | 183 |
| 445 | 20240315 | 114300 | 6403543200 | 40400 | 40450 | 40500 | 40300 | 514 |
| 446 | 20240315 | 114200 | 6382752150 | 40450 | 40300 | 40450 | 40250 | 426 |
| 447 | 20240315 | 114100 | 6365583000 | 40300 | 40250 | 40300 | 40250 | 19 |
| 448 | 20240315 | 114000 | 6364817550 | 40300 | 40400 | 40450 | 40250 | 316 |
| 449 | 20240315 | 113900 | 6352068050 | 40400 | 40450 | 40500 | 40400 | 374 |
| 450 | 20240315 | 113800 | 6336943050 | 40450 | 40450 | 40500 | 40450 | 21 |
| 451 | 20240315 | 113700 | 6336093400 | 40500 | 40500 | 40550 | 40450 | 138 |
| 452 | 20240315 | 113600 | 6330504400 | 40600 | 40450 | 40650 | 40450 | 253 |
| 453 | 20240315 | 113500 | 6320259900 | 40450 | 40350 | 40450 | 40350 | 166 |
| 454 | 20240315 | 113400 | 6313553600 | 40350 | 40500 | 40500 | 40350 | 90 |
| 455 | 20240315 | 113300 | 6309912600 | 40500 | 40450 | 40700 | 40450 | 159 |
| 456 | 20240315 | 113200 | 6303456400 | 40650 | 40450 | 40650 | 40450 | 357 |
| 457 | 20240315 | 113100 | 6288970150 | 40450 | 40500 | 40500 | 40450 | 75 |
| 458 | 20240315 | 113000 | 6285936100 | 40450 | 40450 | 40500 | 40450 | 82 |
| 459 | 20240315 | 112900 | 6282619100 | 40500 | 40450 | 40500 | 40300 | 210 |
| 460 | 20240315 | 112800 | 6274144500 | 40450 | 40300 | 40650 | 40250 | 964 |
| 461 | 20240315 | 112700 | 6235210000 | 40300 | 40200 | 40300 | 40200 | 113 |
| 462 | 20240315 | 112600 | 6230662450 | 40250 | 40200 | 40250 | 40200 | 160 |
| 463 | 20240315 | 112500 | 6224228350 | 40300 | 40300 | 40300 | 40200 | 2231 |
| 464 | 20240315 | 112400 | 6134443550 | 40300 | 40350 | 40350 | 40300 | 217 |
| 465 | 20240315 | 112300 | 6125698300 | 40350 | 40300 | 40350 | 40250 | 360 |
| 466 | 20240315 | 112200 | 6111202600 | 40350 | 40400 | 40450 | 40250 | 3020 |
| 467 | 20240315 | 112100 | 5989487350 | 40400 | 40400 | 40450 | 40400 | 225 |
| 468 | 20240315 | 112000 | 5980397100 | 40400 | 40400 | 40450 | 40400 | 130 |
| 469 | 20240315 | 111900 | 5975144850 | 40450 | 40450 | 40450 | 40400 | 295 |
| 470 | 20240315 | 111800 | 5963222700 | 40400 | 40500 | 40500 | 40400 | 117 |
| 471 | 20240315 | 111700 | 5958490650 | 40400 | 40400 | 40500 | 40400 | 51 |
| 472 | 20240315 | 111600 | 5956429650 | 40500 | 40300 | 40500 | 40300 | 1748 |
| 473 | 20240315 | 111500 | 5885870750 | 40350 | 40350 | 40400 | 40300 | 1244 |
| 474 | 20240315 | 111400 | 5835726950 | 40350 | 40400 | 40400 | 40300 | 471 |
| 475 | 20240315 | 111300 | 5816728500 | 40400 | 40450 | 40450 | 40400 | 548 |
| 476 | 20240315 | 111200 | 5794584550 | 40450 | 40450 | 40500 | 40450 | 388 |
| 477 | 20240315 | 111100 | 5778889550 | 40450 | 40550 | 40600 | 40450 | 1830 |
| 478 | 20240315 | 111000 | 5704760250 | 40600 | 40650 | 40650 | 40550 | 1075 |
| 479 | 20240315 | 110900 | 5661103450 | 40650 | 40700 | 40800 | 40650 | 343 |
| 480 | 20240315 | 110800 | 5647148050 | 40800 | 40700 | 40800 | 40700 | 55 |
| 481 | 20240315 | 110700 | 5644908300 | 40750 | 40750 | 40850 | 40750 | 203 |
| 482 | 20240315 | 110600 | 5636634100 | 40700 | 40850 | 40850 | 40700 | 247 |
| 483 | 20240315 | 110500 | 5626563700 | 40750 | 40800 | 40850 | 40700 | 972 |
| 484 | 20240315 | 110400 | 5586921950 | 40800 | 40750 | 40900 | 40700 | 315 |
| 485 | 20240315 | 110300 | 5574080300 | 40750 | 40700 | 40750 | 40700 | 35 |
| 486 | 20240315 | 110200 | 5572655450 | 40700 | 40700 | 40750 | 40700 | 108 |
| 487 | 20240315 | 110100 | 5568259550 | 40650 | 40650 | 40750 | 40650 | 170 |
| 488 | 20240315 | 110000 | 5561340700 | 40650 | 40700 | 40800 | 40650 | 618 |
| 489 | 20240315 | 105900 | 5536168050 | 40800 | 40900 | 40950 | 40650 | 2192 |
| 490 | 20240315 | 105800 | 5446608900 | 40950 | 40900 | 40950 | 40900 | 397 |
| 491 | 20240315 | 105700 | 5430366450 | 40900 | 40950 | 40950 | 40900 | 136 |
| 492 | 20240315 | 105600 | 5424800600 | 40950 | 40900 | 40950 | 40900 | 43 |
| 493 | 20240315 | 105500 | 5423039800 | 40950 | 40950 | 40950 | 40900 | 151 |
| 494 | 20240315 | 105400 | 5416856850 | 40900 | 40950 | 40950 | 40900 | 332 |
| 495 | 20240315 | 105300 | 5403270850 | 40900 | 40950 | 40950 | 40900 | 166 |
| 496 | 20240315 | 105200 | 5396475700 | 40950 | 40950 | 40950 | 40900 | 442 |
| 497 | 20240315 | 105100 | 5378379750 | 40950 | 40900 | 40950 | 40900 | 719 |
| 498 | 20240315 | 105000 | 5348948100 | 40900 | 40850 | 40900 | 40850 | 401 |
| 499 | 20240315 | 104900 | 5332554450 | 40800 | 40850 | 40850 | 40800 | 172 |
| 500 | 20240315 | 104800 | 5325531400 | 40850 | 40850 | 40850 | 40850 | 49 |
| 501 | 20240315 | 104700 | 5323529750 | 40850 | 40900 | 40900 | 40800 | 356 |
| 502 | 20240315 | 104600 | 5308986950 | 40900 | 40900 | 40950 | 40850 | 528 |
| 503 | 20240315 | 104500 | 5287389850 | 40900 | 40900 | 40950 | 40900 | 204 |
| 504 | 20240315 | 104400 | 5279039100 | 40900 | 40900 | 40950 | 40900 | 154 |
| 505 | 20240315 | 104300 | 5272738600 | 40900 | 40900 | 40900 | 40850 | 527 |
| 506 | 20240315 | 104200 | 5251184400 | 40900 | 40800 | 40900 | 40750 | 1722 |
| 507 | 20240315 | 104100 | 5180833200 | 40800 | 40650 | 40800 | 40650 | 1425 |
| 508 | 20240315 | 104000 | 5122739450 | 40700 | 40750 | 40750 | 40700 | 1705 |
| 509 | 20240315 | 103900 | 5053323250 | 40750 | 40750 | 40800 | 40750 | 259 |
| 510 | 20240315 | 103800 | 5042766750 | 40750 | 40750 | 40800 | 40750 | 179 |
| 511 | 20240315 | 103700 | 5035468450 | 40750 | 40750 | 40800 | 40750 | 289 |
| 512 | 20240315 | 103600 | 5023689350 | 40700 | 40750 | 40800 | 40700 | 297 |
| 513 | 20240315 | 103500 | 5011588050 | 40800 | 40750 | 40800 | 40750 | 236 |
| 514 | 20240315 | 103400 | 5001970550 | 40750 | 40700 | 40750 | 40700 | 319 |
| 515 | 20240315 | 103300 | 4988981350 | 40700 | 40750 | 40750 | 40700 | 380 |
| 516 | 20240315 | 103200 | 4973511500 | 40750 | 40700 | 40750 | 40650 | 305 |
| 517 | 20240315 | 103100 | 4961096900 | 40700 | 40800 | 40800 | 40700 | 867 |
| 518 | 20240315 | 103000 | 4925732200 | 40850 | 40850 | 40850 | 40850 | 527 |
| 519 | 20240315 | 102900 | 4904204250 | 40850 | 40850 | 40900 | 40850 | 670 |
| 520 | 20240315 | 102800 | 4876832550 | 40850 | 40850 | 40900 | 40850 | 74 |
| 521 | 20240315 | 102700 | 4873807500 | 40850 | 40850 | 40850 | 40800 | 525 |
| 522 | 20240315 | 102600 | 4852369000 | 40800 | 40650 | 40850 | 40650 | 661 |
| 523 | 20240315 | 102500 | 4825421500 | 40650 | 40600 | 40700 | 40600 | 744 |
| 524 | 20240315 | 102400 | 4795177500 | 40500 | 40500 | 40600 | 40450 | 1793 |
| 525 | 20240315 | 102300 | 4722497450 | 40500 | 40650 | 40650 | 40500 | 994 |
| 526 | 20240315 | 102200 | 4682177200 | 40650 | 40700 | 40750 | 40650 | 1133 |
| 527 | 20240315 | 102100 | 4636073650 | 40700 | 40800 | 40800 | 40700 | 468 |
| 528 | 20240315 | 102000 | 4617001850 | 40750 | 40700 | 40800 | 40700 | 333 |
| 529 | 20240315 | 101900 | 4603422300 | 40700 | 40750 | 40800 | 40700 | 636 |
| 530 | 20240315 | 101800 | 4577505800 | 40700 | 40750 | 40750 | 40700 | 191 |
| 531 | 20240315 | 101700 | 4569724050 | 40750 | 40750 | 40750 | 40700 | 357 |
| 532 | 20240315 | 101600 | 4555184700 | 40750 | 40750 | 40800 | 40700 | 384 |
| 533 | 20240315 | 101500 | 4539531050 | 40750 | 40650 | 40750 | 40600 | 840 |
| 534 | 20240315 | 101400 | 4505372500 | 40650 | 40750 | 40850 | 40650 | 1601 |
| 535 | 20240315 | 101300 | 4440171250 | 40800 | 40850 | 40950 | 40800 | 864 |
| 536 | 20240315 | 101200 | 4404872250 | 40950 | 41000 | 41050 | 40950 | 1454 |
| 537 | 20240315 | 101100 | 4345271800 | 41050 | 40950 | 41100 | 40900 | 3039 |
| 538 | 20240315 | 101000 | 4220753550 | 40900 | 40900 | 40950 | 40800 | 1419 |
| 539 | 20240315 | 100900 | 4162723150 | 40850 | 40950 | 40950 | 40850 | 1412 |
| 540 | 20240315 | 100800 | 4104944500 | 40900 | 40900 | 40950 | 40850 | 1975 |
| 541 | 20240315 | 100700 | 4024158850 | 40850 | 40750 | 40950 | 40700 | 2375 |
| 542 | 20240315 | 100600 | 3927210400 | 40750 | 41300 | 41300 | 40750 | 4396 |
| 543 | 20240315 | 100500 | 3746397100 | 41300 | 41250 | 41300 | 41150 | 2010 |
| 544 | 20240315 | 100400 | 3663479350 | 41250 | 41150 | 41300 | 41100 | 4147 |
| 545 | 20240315 | 100300 | 3492667850 | 41150 | 41000 | 41150 | 40950 | 4221 |
| 546 | 20240315 | 100200 | 3319351550 | 41000 | 40900 | 41000 | 40850 | 1452 |
| 547 | 20240315 | 100100 | 3259929500 | 40850 | 40850 | 40850 | 40750 | 1236 |
| 548 | 20240315 | 100000 | 3209518050 | 40850 | 40850 | 40850 | 40800 | 759 |
| 549 | 20240315 | 095900 | 3178519100 | 40850 | 40900 | 40900 | 40800 | 786 |
| 550 | 20240315 | 095800 | 3146396250 | 40850 | 40800 | 40900 | 40800 | 949 |
| 551 | 20240315 | 095700 | 3107609750 | 40850 | 40700 | 40900 | 40700 | 1165 |
| 552 | 20240315 | 095600 | 3060058850 | 40650 | 40800 | 40800 | 40650 | 462 |
| 553 | 20240315 | 095500 | 3041239000 | 40800 | 40800 | 40850 | 40800 | 228 |
| 554 | 20240315 | 095400 | 3031936550 | 40700 | 40700 | 40850 | 40600 | 955 |
| 555 | 20240315 | 095300 | 2993076850 | 40750 | 40900 | 40900 | 40700 | 1171 |
| 556 | 20240315 | 095200 | 2945296650 | 40900 | 40800 | 40950 | 40800 | 1322 |
| 557 | 20240315 | 095100 | 2891292050 | 40800 | 40750 | 40800 | 40700 | 1160 |
| 558 | 20240315 | 095000 | 2844003150 | 40750 | 40750 | 40800 | 40700 | 1027 |
| 559 | 20240315 | 094900 | 2802127700 | 40700 | 40800 | 40800 | 40700 | 649 |
| 560 | 20240315 | 094800 | 2775694600 | 40800 | 40900 | 40950 | 40750 | 639 |
| 561 | 20240315 | 094700 | 2749592550 | 40900 | 40800 | 40950 | 40750 | 1458 |
| 562 | 20240315 | 094600 | 2690090800 | 40750 | 40850 | 41050 | 40750 | 3307 |
| 563 | 20240315 | 094500 | 2554607250 | 40950 | 40850 | 40950 | 40700 | 3246 |
| 564 | 20240315 | 094400 | 2422168450 | 40850 | 40700 | 40850 | 40700 | 452 |
| 565 | 20240315 | 094300 | 2403737700 | 40700 | 40900 | 40900 | 40650 | 1605 |
| 566 | 20240315 | 094200 | 2338306350 | 40900 | 40900 | 41200 | 40700 | 5954 |
| 567 | 20240315 | 094100 | 2094364750 | 40850 | 40700 | 40900 | 40650 | 2590 |
| 568 | 20240315 | 094000 | 1988712750 | 40650 | 40650 | 40750 | 40600 | 1984 |
| 569 | 20240315 | 093900 | 1908043950 | 40650 | 40500 | 40650 | 40500 | 1624 |
| 570 | 20240315 | 093800 | 1842188500 | 40450 | 40450 | 40500 | 40400 | 1254 |
| 571 | 20240315 | 093700 | 1791451000 | 40450 | 40250 | 40450 | 40250 | 2711 |
| 572 | 20240315 | 093600 | 1682068900 | 40250 | 40250 | 40300 | 40250 | 640 |
| 573 | 20240315 | 093500 | 1656295950 | 40200 | 40200 | 40250 | 40150 | 1275 |
| 574 | 20240315 | 093400 | 1605046400 | 40200 | 40100 | 40200 | 40100 | 214 |
| 575 | 20240315 | 093300 | 1596452100 | 40050 | 40250 | 40300 | 40050 | 1064 |
| 576 | 20240315 | 093200 | 1553726800 | 40250 | 40100 | 40350 | 40100 | 1783 |
| 577 | 20240315 | 093100 | 1482007000 | 40000 | 40000 | 40100 | 39900 | 2485 |
| 578 | 20240315 | 093000 | 1382618000 | 40000 | 39950 | 40000 | 39900 | 625 |
| 579 | 20240315 | 092900 | 1357629600 | 39900 | 39900 | 39950 | 39900 | 222 |
| 580 | 20240315 | 092800 | 1348766250 | 39850 | 39850 | 39900 | 39800 | 181 |
| 581 | 20240315 | 092700 | 1341553400 | 39800 | 39900 | 39900 | 39800 | 426 |
| 582 | 20240315 | 092600 | 1324590550 | 39900 | 39950 | 39950 | 39850 | 615 |
| 583 | 20240315 | 092500 | 1300037600 | 39950 | 39900 | 39950 | 39900 | 1066 |
| 584 | 20240315 | 092400 | 1257473650 | 39950 | 39950 | 39950 | 39900 | 721 |
| 585 | 20240315 | 092300 | 1228684400 | 39950 | 39800 | 39950 | 39800 | 675 |
| 586 | 20240315 | 092200 | 1201759250 | 39850 | 39700 | 39850 | 39700 | 563 |
| 587 | 20240315 | 092100 | 1179349300 | 39700 | 39700 | 39800 | 39650 | 645 |
| 588 | 20240315 | 092000 | 1153745650 | 39700 | 39800 | 39800 | 39700 | 621 |
| 589 | 20240315 | 091900 | 1129065550 | 39700 | 39750 | 39800 | 39700 | 743 |
| 590 | 20240315 | 091800 | 1099550200 | 39750 | 39600 | 39800 | 39550 | 2141 |
| 591 | 20240315 | 091700 | 1014690850 | 39650 | 39950 | 39950 | 39650 | 372 |
| 592 | 20240315 | 091600 | 999881100 | 39950 | 39900 | 40000 | 39500 | 7305 |
| 593 | 20240315 | 091500 | 710257200 | 39900 | 39750 | 39950 | 39750 | 709 |
| 594 | 20240315 | 091400 | 681987550 | 39800 | 39900 | 39900 | 39700 | 742 |
| 595 | 20240315 | 091300 | 652443750 | 39900 | 39600 | 39900 | 39600 | 1521 |
| 596 | 20240315 | 091200 | 592005250 | 39650 | 39400 | 39650 | 39400 | 307 |
| 597 | 20240315 | 091100 | 579879400 | 39350 | 39400 | 39400 | 39150 | 1982 |
| 598 | 20240315 | 091000 | 501965050 | 39350 | 39400 | 39400 | 39350 | 459 |
| 599 | 20240315 | 090900 | 483885600 | 39400 | 39350 | 39400 | 39350 | 274 |
| 600 | 20240315 | 090800 | 473096800 | 39350 | 39600 | 39600 | 39350 | 554 |
| 601 | 20240315 | 090700 | 451222650 | 39600 | 39750 | 39850 | 39600 | 599 |
| 602 | 20240315 | 090600 | 427409300 | 39850 | 39750 | 39850 | 39750 | 818 |
| 603 | 20240315 | 090500 | 394860000 | 39750 | 39500 | 39800 | 39400 | 1513 |
| 604 | 20240315 | 090400 | 335043800 | 39400 | 39300 | 39500 | 39200 | 2482 |
| 605 | 20240315 | 090300 | 237316850 | 39200 | 39350 | 39400 | 39200 | 1064 |
| 606 | 20240315 | 090200 | 195506600 | 39350 | 39150 | 39350 | 39100 | 782 |
| 607 | 20240315 | 090100 | 164877350 | 39150 | 39350 | 39500 | 39100 | 1263 |
| 608 | 20240315 | 090000 | 115371350 | 39400 | 39450 | 39500 | 39400 | 2566 |