34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 3 | 20240314 | 192000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240314 | 191900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240314 | 191800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240314 | 191700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240314 | 191600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240314 | 191500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240314 | 191400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240314 | 191300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240314 | 191200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240314 | 191100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240314 | 191000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240314 | 190900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240314 | 190800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240314 | 190700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240314 | 190600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240314 | 190500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240314 | 190400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240314 | 190300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240314 | 190200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240314 | 190100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240314 | 190000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240314 | 185900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240314 | 185800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240314 | 185700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240314 | 185600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240314 | 185500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240314 | 185400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240314 | 185300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240314 | 185200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240314 | 185100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 33 | 20240314 | 185000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240314 | 184900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240314 | 184800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240314 | 184700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240314 | 184600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240314 | 184500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240314 | 184400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240314 | 184300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240314 | 184200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240314 | 184100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240314 | 184000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240314 | 183900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240314 | 183800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240314 | 183700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240314 | 183600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240314 | 183500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240314 | 183400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240314 | 183300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240314 | 183200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240314 | 183100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240314 | 183000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240314 | 182900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240314 | 182800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240314 | 182700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240314 | 182600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240314 | 182500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240314 | 182400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240314 | 182300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240314 | 182200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240314 | 182100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 63 | 20240314 | 182000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240314 | 181900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240314 | 181800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240314 | 181700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240314 | 181600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240314 | 181500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240314 | 181400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240314 | 181300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240314 | 181200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240314 | 181100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240314 | 181000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240314 | 180900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240314 | 180800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240314 | 180700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240314 | 180600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240314 | 180500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240314 | 180400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240314 | 180300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240314 | 180200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240314 | 180100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240314 | 180000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240314 | 175900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240314 | 175800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240314 | 175700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240314 | 175600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240314 | 175500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240314 | 175400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240314 | 175300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240314 | 175200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240314 | 175100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 93 | 20240314 | 175000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240314 | 174900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240314 | 174800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240314 | 174700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240314 | 174600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240314 | 174500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240314 | 174400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240314 | 174300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240314 | 174200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240314 | 174100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240314 | 174000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240314 | 173900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240314 | 173800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240314 | 173700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240314 | 173600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240314 | 173500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240314 | 173400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240314 | 173300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240314 | 173200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240314 | 173100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240314 | 173000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240314 | 172900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240314 | 172800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240314 | 172700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240314 | 172600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240314 | 172500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240314 | 172400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240314 | 172300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240314 | 172200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240314 | 172100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 123 | 20240314 | 172000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240314 | 171900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240314 | 171800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240314 | 171700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240314 | 171600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240314 | 171500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240314 | 171400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240314 | 171300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240314 | 171200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240314 | 171100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240314 | 171000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240314 | 170900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240314 | 170800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240314 | 170700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240314 | 170600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240314 | 170500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240314 | 170400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240314 | 170300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240314 | 170200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240314 | 170100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240314 | 170000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240314 | 165900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240314 | 165800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240314 | 165700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240314 | 165600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240314 | 165500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240314 | 165400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240314 | 165300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240314 | 165200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240314 | 165100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 153 | 20240314 | 165000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240314 | 164900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240314 | 164800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240314 | 164700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240314 | 164600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240314 | 164500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240314 | 164400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240314 | 164300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240314 | 164200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240314 | 164100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240314 | 164000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240314 | 163900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240314 | 163800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240314 | 163700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240314 | 163600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240314 | 163500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240314 | 163400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240314 | 163300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240314 | 163200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240314 | 163100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240314 | 163000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240314 | 162900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240314 | 162800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240314 | 162700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240314 | 162600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240314 | 162500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240314 | 162400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240314 | 162300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240314 | 162200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240314 | 162100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 183 | 20240314 | 162000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240314 | 161900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240314 | 161800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240314 | 161700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240314 | 161600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240314 | 161500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240314 | 161400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240314 | 161300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240314 | 161200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240314 | 161100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240314 | 161000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240314 | 160900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240314 | 160800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240314 | 160700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240314 | 160600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240314 | 160500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240314 | 160400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240314 | 160300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240314 | 160200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240314 | 160100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240314 | 160000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240314 | 155900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240314 | 155800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240314 | 155700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240314 | 155600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240314 | 155500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240314 | 155400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240314 | 155300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240314 | 155200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240314 | 155100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 213 | 20240314 | 155000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240314 | 154900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240314 | 154800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240314 | 154700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240314 | 154600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240314 | 154500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240314 | 154400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240314 | 154300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240314 | 154200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240314 | 154100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240314 | 154000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240314 | 153900 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240314 | 153800 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240314 | 153700 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240314 | 153600 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240314 | 153500 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20240314 | 153400 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20240314 | 153300 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20240314 | 153200 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240314 | 153100 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240314 | 153000 | 13854422200 | 28000 | 28000 | 28000 | 28000 | 13310 |
| 234 | 20240314 | 152900 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20240314 | 152800 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20240314 | 152700 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240314 | 152600 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240314 | 152500 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240314 | 152400 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240314 | 152300 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240314 | 152200 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240314 | 152100 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20240314 | 152000 | 13481742200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240314 | 151900 | 13481742200 | 28100 | 28150 | 28200 | 28100 | 3951 |
| 245 | 20240314 | 151800 | 13370399250 | 28150 | 28050 | 28150 | 28000 | 1411 |
| 246 | 20240314 | 151700 | 13330854200 | 28050 | 28100 | 28100 | 28050 | 1148 |
| 247 | 20240314 | 151600 | 13298649800 | 28100 | 28150 | 28150 | 28050 | 609 |
| 248 | 20240314 | 151500 | 13281523600 | 28150 | 28050 | 28150 | 28050 | 1130 |
| 249 | 20240314 | 151400 | 13249779900 | 28050 | 28050 | 28100 | 28050 | 426 |
| 250 | 20240314 | 151300 | 13237812650 | 28100 | 28100 | 28100 | 28000 | 262 |
| 251 | 20240314 | 151200 | 13230455450 | 28100 | 28100 | 28100 | 28000 | 72 |
| 252 | 20240314 | 151100 | 13228433350 | 28000 | 28050 | 28050 | 28000 | 663 |
| 253 | 20240314 | 151000 | 13209850300 | 28050 | 27900 | 28050 | 27900 | 1585 |
| 254 | 20240314 | 150900 | 13165473250 | 27900 | 27950 | 28000 | 27900 | 1501 |
| 255 | 20240314 | 150800 | 13123533700 | 27950 | 27900 | 27950 | 27900 | 517 |
| 256 | 20240314 | 150700 | 13109100200 | 27900 | 27900 | 27950 | 27900 | 653 |
| 257 | 20240314 | 150600 | 13090869000 | 27950 | 27950 | 28000 | 27900 | 443 |
| 258 | 20240314 | 150500 | 13078498100 | 27950 | 27950 | 27950 | 27950 | 669 |
| 259 | 20240314 | 150400 | 13059799550 | 27950 | 27950 | 27950 | 27950 | 623 |
| 260 | 20240314 | 150300 | 13042386700 | 28000 | 27950 | 28000 | 27950 | 304 |
| 261 | 20240314 | 150200 | 13033888900 | 27950 | 27900 | 28000 | 27850 | 2771 |
| 262 | 20240314 | 150100 | 12956613850 | 27900 | 27900 | 27900 | 27900 | 434 |
| 263 | 20240314 | 150000 | 12944505250 | 27900 | 27850 | 28000 | 27850 | 878 |
| 264 | 20240314 | 145900 | 12919996550 | 27850 | 27900 | 28000 | 27850 | 1442 |
| 265 | 20240314 | 145800 | 12879729500 | 27900 | 27900 | 28000 | 27900 | 470 |
| 266 | 20240314 | 145700 | 12866610250 | 27900 | 27900 | 27950 | 27900 | 737 |
| 267 | 20240314 | 145600 | 12846039700 | 27900 | 27900 | 27900 | 27850 | 1839 |
| 268 | 20240314 | 145500 | 12794788900 | 27900 | 27900 | 27950 | 27850 | 788 |
| 269 | 20240314 | 145400 | 12772813550 | 27900 | 27900 | 27950 | 27850 | 2296 |
| 270 | 20240314 | 145300 | 12708804350 | 27900 | 27900 | 28000 | 27900 | 971 |
| 271 | 20240314 | 145200 | 12681680300 | 27900 | 27900 | 27950 | 27900 | 500 |
| 272 | 20240314 | 145100 | 12667730250 | 27900 | 27900 | 28000 | 27900 | 876 |
| 273 | 20240314 | 145000 | 12643275850 | 27900 | 27900 | 27950 | 27900 | 369 |
| 274 | 20240314 | 144900 | 12632977900 | 27900 | 27950 | 27950 | 27900 | 758 |
| 275 | 20240314 | 144800 | 12611826950 | 27950 | 27900 | 27950 | 27900 | 867 |
| 276 | 20240314 | 144700 | 12587635800 | 27900 | 27900 | 27950 | 27900 | 510 |
| 277 | 20240314 | 144600 | 12573406300 | 27900 | 27950 | 27950 | 27900 | 2461 |
| 278 | 20240314 | 144500 | 12504735250 | 27950 | 27950 | 28000 | 27950 | 590 |
| 279 | 20240314 | 144400 | 12488244700 | 27950 | 27950 | 28000 | 27950 | 502 |
| 280 | 20240314 | 144300 | 12474213650 | 28000 | 27950 | 28000 | 27950 | 513 |
| 281 | 20240314 | 144200 | 12459874650 | 27950 | 28000 | 28000 | 27950 | 1063 |
| 282 | 20240314 | 144100 | 12430156950 | 28000 | 27950 | 28000 | 27950 | 534 |
| 283 | 20240314 | 144000 | 12415229350 | 27950 | 27950 | 28000 | 27950 | 413 |
| 284 | 20240314 | 143900 | 12403684350 | 27950 | 27950 | 28000 | 27950 | 645 |
| 285 | 20240314 | 143800 | 12385655100 | 28000 | 27950 | 28000 | 27950 | 931 |
| 286 | 20240314 | 143700 | 12359622650 | 27950 | 27950 | 28000 | 27950 | 1423 |
| 287 | 20240314 | 143600 | 12319799750 | 27950 | 28000 | 28050 | 27950 | 1735 |
| 288 | 20240314 | 143500 | 12271222700 | 28000 | 28000 | 28050 | 28000 | 626 |
| 289 | 20240314 | 143400 | 12253692700 | 28000 | 28050 | 28050 | 28000 | 365 |
| 290 | 20240314 | 143300 | 12243460100 | 28050 | 28050 | 28100 | 28050 | 1733 |
| 291 | 20240314 | 143200 | 12194848500 | 28050 | 28100 | 28100 | 28050 | 1199 |
| 292 | 20240314 | 143100 | 12161208700 | 28100 | 28100 | 28100 | 28050 | 746 |
| 293 | 20240314 | 143000 | 12140274900 | 28050 | 28050 | 28150 | 28050 | 552 |
| 294 | 20240314 | 142900 | 12124765350 | 28100 | 28050 | 28200 | 28050 | 676 |
| 295 | 20240314 | 142800 | 12105790500 | 28050 | 28050 | 28200 | 28050 | 3611 |
| 296 | 20240314 | 142700 | 12004463000 | 28050 | 28050 | 28150 | 28050 | 924 |
| 297 | 20240314 | 142600 | 11978509500 | 28050 | 28150 | 28150 | 28050 | 804 |
| 298 | 20240314 | 142500 | 11955919500 | 28050 | 28100 | 28200 | 28050 | 1397 |
| 299 | 20240314 | 142400 | 11916701750 | 28050 | 28150 | 28150 | 28050 | 518 |
| 300 | 20240314 | 142300 | 11902146200 | 28100 | 28050 | 28150 | 28000 | 3258 |
| 301 | 20240314 | 142200 | 11810625300 | 28050 | 28050 | 28100 | 28050 | 930 |
| 302 | 20240314 | 142100 | 11784532600 | 28050 | 28050 | 28100 | 28050 | 356 |
| 303 | 20240314 | 142000 | 11774538650 | 28050 | 28050 | 28100 | 28050 | 569 |
| 304 | 20240314 | 141900 | 11758568500 | 28100 | 28100 | 28100 | 28050 | 285 |
| 305 | 20240314 | 141800 | 11750570800 | 28100 | 28100 | 28100 | 28050 | 421 |
| 306 | 20240314 | 141700 | 11738757250 | 28100 | 28050 | 28100 | 28050 | 310 |
| 307 | 20240314 | 141600 | 11730056600 | 28050 | 28000 | 28100 | 28000 | 975 |
| 308 | 20240314 | 141500 | 11702710200 | 28000 | 28000 | 28050 | 28000 | 573 |
| 309 | 20240314 | 141400 | 11686656600 | 28050 | 28000 | 28050 | 28000 | 359 |
| 310 | 20240314 | 141300 | 11676597900 | 28050 | 28000 | 28050 | 28000 | 790 |
| 311 | 20240314 | 141200 | 11654474250 | 28000 | 28050 | 28100 | 28000 | 227 |
| 312 | 20240314 | 141100 | 11648107000 | 28050 | 28100 | 28100 | 28050 | 413 |
| 313 | 20240314 | 141000 | 11636511800 | 28050 | 28000 | 28100 | 28000 | 1341 |
| 314 | 20240314 | 140900 | 11598936850 | 28100 | 28000 | 28100 | 28000 | 391 |
| 315 | 20240314 | 140800 | 11587962800 | 28100 | 28150 | 28150 | 28000 | 2193 |
| 316 | 20240314 | 140700 | 11526528650 | 28100 | 28100 | 28150 | 28050 | 319 |
| 317 | 20240314 | 140600 | 11517567200 | 28100 | 28100 | 28100 | 28100 | 550 |
| 318 | 20240314 | 140500 | 11502112200 | 28100 | 28100 | 28150 | 28050 | 7877 |
| 319 | 20240314 | 140400 | 11281122850 | 28100 | 28100 | 28150 | 28100 | 113 |
| 320 | 20240314 | 140300 | 11277947000 | 28150 | 28150 | 28200 | 28100 | 1293 |
| 321 | 20240314 | 140200 | 11241601850 | 28200 | 28100 | 28200 | 28100 | 411 |
| 322 | 20240314 | 140100 | 11230052250 | 28150 | 28150 | 28200 | 28100 | 278 |
| 323 | 20240314 | 140000 | 11222226450 | 28200 | 28150 | 28200 | 28150 | 203 |
| 324 | 20240314 | 135900 | 11216511800 | 28150 | 28200 | 28200 | 28150 | 443 |
| 325 | 20240314 | 135800 | 11204024300 | 28200 | 28200 | 28200 | 28150 | 294 |
| 326 | 20240314 | 135700 | 11195741750 | 28150 | 28150 | 28200 | 28150 | 164 |
| 327 | 20240314 | 135600 | 11191124250 | 28150 | 28150 | 28200 | 28150 | 164 |
| 328 | 20240314 | 135500 | 11186507400 | 28200 | 28150 | 28200 | 28150 | 196 |
| 329 | 20240314 | 135400 | 11180986250 | 28200 | 28150 | 28200 | 28150 | 261 |
| 330 | 20240314 | 135300 | 11173638900 | 28200 | 28150 | 28200 | 28150 | 82 |
| 331 | 20240314 | 135200 | 11171329950 | 28150 | 28200 | 28250 | 28150 | 137 |
| 332 | 20240314 | 135100 | 11167466500 | 28200 | 28200 | 28250 | 28200 | 256 |
| 333 | 20240314 | 135000 | 11160246400 | 28250 | 28150 | 28250 | 28150 | 127 |
| 334 | 20240314 | 134900 | 11156667700 | 28150 | 28150 | 28200 | 28150 | 184 |
| 335 | 20240314 | 134800 | 11151488000 | 28150 | 28200 | 28200 | 28100 | 413 |
| 336 | 20240314 | 134700 | 11139873050 | 28200 | 28200 | 28200 | 28100 | 549 |
| 337 | 20240314 | 134600 | 11124391350 | 28100 | 28100 | 28200 | 28100 | 509 |
| 338 | 20240314 | 134500 | 11110083950 | 28100 | 28150 | 28200 | 28100 | 227 |
| 339 | 20240314 | 134400 | 11103703450 | 28150 | 28100 | 28150 | 28100 | 584 |
| 340 | 20240314 | 134300 | 11087280450 | 28150 | 28150 | 28150 | 28100 | 496 |
| 341 | 20240314 | 134200 | 11073334600 | 28100 | 28150 | 28150 | 28100 | 980 |
| 342 | 20240314 | 134100 | 11045754100 | 28150 | 28150 | 28200 | 28150 | 228 |
| 343 | 20240314 | 134000 | 11039334600 | 28200 | 28150 | 28200 | 28150 | 221 |
| 344 | 20240314 | 133900 | 11033111300 | 28250 | 28150 | 28250 | 28150 | 591 |
| 345 | 20240314 | 133800 | 11016445350 | 28200 | 28200 | 28250 | 28150 | 606 |
| 346 | 20240314 | 133700 | 10999365950 | 28250 | 28250 | 28300 | 28200 | 560 |
| 347 | 20240314 | 133600 | 10983543600 | 28250 | 28300 | 28300 | 28250 | 267 |
| 348 | 20240314 | 133500 | 10975995000 | 28250 | 28250 | 28300 | 28200 | 325 |
| 349 | 20240314 | 133400 | 10966824800 | 28250 | 28150 | 28250 | 28150 | 761 |
| 350 | 20240314 | 133300 | 10945375250 | 28200 | 28200 | 28200 | 28150 | 81 |
| 351 | 20240314 | 133200 | 10943094900 | 28200 | 28200 | 28200 | 28150 | 936 |
| 352 | 20240314 | 133100 | 10916745400 | 28200 | 28250 | 28250 | 28150 | 1089 |
| 353 | 20240314 | 133000 | 10886032250 | 28300 | 28200 | 28300 | 28200 | 996 |
| 354 | 20240314 | 132900 | 10857891950 | 28200 | 28250 | 28250 | 28200 | 230 |
| 355 | 20240314 | 132800 | 10851404400 | 28250 | 28250 | 28300 | 28250 | 1426 |
| 356 | 20240314 | 132700 | 10811059650 | 28300 | 28250 | 28300 | 28250 | 27 |
| 357 | 20240314 | 132600 | 10810296750 | 28300 | 28250 | 28300 | 28250 | 352 |
| 358 | 20240314 | 132500 | 10800347900 | 28300 | 28250 | 28300 | 28250 | 278 |
| 359 | 20240314 | 132400 | 10792493600 | 28250 | 28200 | 28300 | 28200 | 46 |
| 360 | 20240314 | 132300 | 10791194450 | 28200 | 28200 | 28250 | 28200 | 259 |
| 361 | 20240314 | 132200 | 10783885650 | 28200 | 28300 | 28300 | 28200 | 153 |
| 362 | 20240314 | 132100 | 10779563300 | 28250 | 28250 | 28300 | 28200 | 138 |
| 363 | 20240314 | 132000 | 10775665500 | 28250 | 28200 | 28300 | 28200 | 476 |
| 364 | 20240314 | 131900 | 10762216350 | 28250 | 28200 | 28250 | 28200 | 277 |
| 365 | 20240314 | 131800 | 10754404100 | 28250 | 28150 | 28250 | 28150 | 193 |
| 366 | 20240314 | 131700 | 10748966850 | 28200 | 28150 | 28200 | 28150 | 82 |
| 367 | 20240314 | 131600 | 10746658450 | 28200 | 28200 | 28250 | 28150 | 445 |
| 368 | 20240314 | 131500 | 10734110350 | 28200 | 28150 | 28200 | 28150 | 342 |
| 369 | 20240314 | 131400 | 10724480900 | 28150 | 28200 | 28200 | 28150 | 169 |
| 370 | 20240314 | 131300 | 10719716850 | 28200 | 28150 | 28250 | 28150 | 438 |
| 371 | 20240314 | 131200 | 10707360750 | 28150 | 28150 | 28200 | 28150 | 366 |
| 372 | 20240314 | 131100 | 10697049550 | 28150 | 28150 | 28150 | 28150 | 150 |
| 373 | 20240314 | 131000 | 10692827050 | 28150 | 28150 | 28200 | 28150 | 118 |
| 374 | 20240314 | 130900 | 10689505300 | 28150 | 28250 | 28250 | 28150 | 296 |
| 375 | 20240314 | 130800 | 10681158300 | 28200 | 28250 | 28250 | 28200 | 568 |
| 376 | 20240314 | 130700 | 10665127100 | 28250 | 28200 | 28250 | 28200 | 160 |
| 377 | 20240314 | 130600 | 10660609900 | 28250 | 28250 | 28250 | 28200 | 306 |
| 378 | 20240314 | 130500 | 10651980400 | 28200 | 28250 | 28250 | 28200 | 130 |
| 379 | 20240314 | 130400 | 10648313750 | 28200 | 28200 | 28250 | 28200 | 58 |
| 380 | 20240314 | 130300 | 10646676850 | 28250 | 28200 | 28250 | 28200 | 199 |
| 381 | 20240314 | 130200 | 10641064900 | 28250 | 28200 | 28250 | 28200 | 211 |
| 382 | 20240314 | 130100 | 10635114250 | 28250 | 28200 | 28250 | 28200 | 300 |
| 383 | 20240314 | 130000 | 10626652900 | 28250 | 28250 | 28250 | 28200 | 177 |
| 384 | 20240314 | 125900 | 10621660350 | 28200 | 28200 | 28300 | 28200 | 331 |
| 385 | 20240314 | 125800 | 10612322500 | 28200 | 28200 | 28250 | 28200 | 212 |
| 386 | 20240314 | 125700 | 10606342250 | 28250 | 28200 | 28250 | 28200 | 104 |
| 387 | 20240314 | 125600 | 10603408750 | 28250 | 28200 | 28250 | 28200 | 405 |
| 388 | 20240314 | 125500 | 10591985550 | 28200 | 28250 | 28300 | 28200 | 376 |
| 389 | 20240314 | 125400 | 10581370400 | 28250 | 28200 | 28250 | 28200 | 150 |
| 390 | 20240314 | 125300 | 10577133650 | 28200 | 28250 | 28250 | 28200 | 154 |
| 391 | 20240314 | 125200 | 10572790300 | 28200 | 28250 | 28250 | 28200 | 131 |
| 392 | 20240314 | 125100 | 10569090000 | 28250 | 28300 | 28300 | 28250 | 718 |
| 393 | 20240314 | 125000 | 10548770800 | 28300 | 28300 | 28300 | 28300 | 311 |
| 394 | 20240314 | 124900 | 10539969500 | 28300 | 28250 | 28300 | 28250 | 187 |
| 395 | 20240314 | 124800 | 10534680950 | 28250 | 28300 | 28300 | 28250 | 61 |
| 396 | 20240314 | 124700 | 10532954750 | 28300 | 28350 | 28350 | 28250 | 419 |
| 397 | 20240314 | 124600 | 10521082800 | 28300 | 28250 | 28300 | 28250 | 1976 |
| 398 | 20240314 | 124500 | 10465209450 | 28250 | 28200 | 28250 | 28200 | 490 |
| 399 | 20240314 | 124400 | 10451386500 | 28200 | 28150 | 28200 | 28100 | 1253 |
| 400 | 20240314 | 124300 | 10416119400 | 28100 | 28100 | 28150 | 28050 | 704 |
| 401 | 20240314 | 124200 | 10396324700 | 28150 | 28100 | 28150 | 28050 | 671 |
| 402 | 20240314 | 124100 | 10377468100 | 28150 | 28100 | 28150 | 28100 | 669 |
| 403 | 20240314 | 124000 | 10358669100 | 28100 | 28150 | 28150 | 28100 | 2297 |
| 404 | 20240314 | 123900 | 10294060700 | 28150 | 28200 | 28200 | 28150 | 170 |
| 405 | 20240314 | 123800 | 10289274950 | 28200 | 28150 | 28200 | 28100 | 149 |
| 406 | 20240314 | 123700 | 10285081100 | 28150 | 28100 | 28200 | 28100 | 131 |
| 407 | 20240314 | 123600 | 10281396050 | 28200 | 28150 | 28200 | 28100 | 67 |
| 408 | 20240314 | 123500 | 10279513100 | 28200 | 28150 | 28200 | 28100 | 180 |
| 409 | 20240314 | 123400 | 10274446500 | 28200 | 28150 | 28200 | 28100 | 1389 |
| 410 | 20240314 | 123300 | 10235347450 | 28150 | 28200 | 28200 | 28100 | 228 |
| 411 | 20240314 | 123200 | 10228934450 | 28150 | 28100 | 28150 | 28100 | 550 |
| 412 | 20240314 | 123100 | 10213470550 | 28100 | 28100 | 28100 | 28100 | 180 |
| 413 | 20240314 | 123000 | 10208412550 | 28100 | 28100 | 28100 | 28100 | 55 |
| 414 | 20240314 | 122900 | 10206867050 | 28100 | 28100 | 28100 | 28100 | 424 |
| 415 | 20240314 | 122800 | 10194952650 | 28150 | 28100 | 28150 | 28100 | 134 |
| 416 | 20240314 | 122700 | 10191182750 | 28100 | 28100 | 28150 | 28100 | 101 |
| 417 | 20240314 | 122600 | 10188344500 | 28100 | 28150 | 28150 | 28100 | 136 |
| 418 | 20240314 | 122500 | 10184520000 | 28150 | 28150 | 28200 | 28150 | 90 |
| 419 | 20240314 | 122400 | 10181986450 | 28200 | 28100 | 28200 | 28100 | 140 |
| 420 | 20240314 | 122300 | 10178048650 | 28150 | 28150 | 28200 | 28100 | 700 |
| 421 | 20240314 | 122200 | 10158356100 | 28150 | 28150 | 28150 | 28150 | 131 |
| 422 | 20240314 | 122100 | 10154668450 | 28200 | 28150 | 28200 | 28100 | 281 |
| 423 | 20240314 | 122000 | 10146762550 | 28100 | 28100 | 28150 | 28100 | 167 |
| 424 | 20240314 | 121900 | 10142067500 | 28150 | 28100 | 28150 | 28100 | 35 |
| 425 | 20240314 | 121800 | 10141083150 | 28150 | 28150 | 28150 | 28100 | 206 |
| 426 | 20240314 | 121700 | 10135291850 | 28100 | 28100 | 28150 | 28100 | 18 |
| 427 | 20240314 | 121600 | 10134785950 | 28150 | 28100 | 28150 | 28100 | 121 |
| 428 | 20240314 | 121500 | 10131383300 | 28150 | 28150 | 28150 | 28100 | 294 |
| 429 | 20240314 | 121400 | 10123121700 | 28100 | 28150 | 28150 | 28100 | 40 |
| 430 | 20240314 | 121300 | 10121996500 | 28100 | 28150 | 28150 | 28100 | 348 |
| 431 | 20240314 | 121200 | 10112216150 | 28150 | 28100 | 28150 | 28100 | 154 |
| 432 | 20240314 | 121100 | 10107888700 | 28100 | 28150 | 28150 | 28100 | 125 |
| 433 | 20240314 | 121000 | 10104371300 | 28100 | 28150 | 28150 | 28100 | 249 |
| 434 | 20240314 | 120900 | 10097366750 | 28200 | 28200 | 28200 | 28100 | 241 |
| 435 | 20240314 | 120800 | 10090577700 | 28200 | 28200 | 28200 | 28100 | 13 |
| 436 | 20240314 | 120700 | 10090211450 | 28200 | 28150 | 28200 | 28150 | 27 |
| 437 | 20240314 | 120600 | 10089451050 | 28200 | 28100 | 28200 | 28100 | 1211 |
| 438 | 20240314 | 120500 | 10055403300 | 28200 | 28100 | 28200 | 28100 | 7 |
| 439 | 20240314 | 120400 | 10055206400 | 28150 | 28150 | 28200 | 28100 | 211 |
| 440 | 20240314 | 120300 | 10049266600 | 28100 | 28150 | 28150 | 28100 | 788 |
| 441 | 20240314 | 120200 | 10027123450 | 28150 | 28200 | 28200 | 28100 | 30 |
| 442 | 20240314 | 120100 | 10026278500 | 28200 | 28200 | 28200 | 28050 | 1438 |
| 443 | 20240314 | 120000 | 9985864700 | 28250 | 28200 | 28250 | 28200 | 143 |
| 444 | 20240314 | 115900 | 9981830400 | 28200 | 28150 | 28250 | 28150 | 41 |
| 445 | 20240314 | 115800 | 9980674400 | 28150 | 28200 | 28200 | 28100 | 134 |
| 446 | 20240314 | 115700 | 9976900000 | 28200 | 28300 | 28300 | 28200 | 248 |
| 447 | 20240314 | 115600 | 9969904400 | 28150 | 28200 | 28300 | 28150 | 224 |
| 448 | 20240314 | 115500 | 9963587650 | 28150 | 28100 | 28150 | 28100 | 176 |
| 449 | 20240314 | 115400 | 9958638800 | 28100 | 28100 | 28100 | 28100 | 115 |
| 450 | 20240314 | 115300 | 9955407300 | 28100 | 28100 | 28100 | 28000 | 2314 |
| 451 | 20240314 | 115200 | 9890549300 | 28100 | 28100 | 28100 | 28100 | 75 |
| 452 | 20240314 | 115100 | 9888441800 | 28100 | 28100 | 28100 | 28100 | 91 |
| 453 | 20240314 | 115000 | 9885884700 | 28150 | 28150 | 28150 | 28100 | 443 |
| 454 | 20240314 | 114900 | 9873420900 | 28100 | 28100 | 28100 | 28100 | 131 |
| 455 | 20240314 | 114800 | 9869739800 | 28100 | 28200 | 28200 | 28050 | 3250 |
| 456 | 20240314 | 114700 | 9778441350 | 28200 | 28150 | 28200 | 28150 | 508 |
| 457 | 20240314 | 114600 | 9764127850 | 28150 | 28200 | 28200 | 28150 | 428 |
| 458 | 20240314 | 114500 | 9752062850 | 28200 | 28200 | 28250 | 28200 | 49 |
| 459 | 20240314 | 114400 | 9750679500 | 28250 | 28250 | 28300 | 28250 | 102 |
| 460 | 20240314 | 114300 | 9747795900 | 28300 | 28200 | 28300 | 28200 | 412 |
| 461 | 20240314 | 114200 | 9736159300 | 28200 | 28150 | 28200 | 28150 | 682 |
| 462 | 20240314 | 114100 | 9716946400 | 28150 | 28200 | 28250 | 28150 | 207 |
| 463 | 20240314 | 114000 | 9711111300 | 28200 | 28250 | 28250 | 28200 | 871 |
| 464 | 20240314 | 113900 | 9686510000 | 28300 | 28250 | 28300 | 28250 | 44 |
| 465 | 20240314 | 113800 | 9685265550 | 28300 | 28300 | 28400 | 28300 | 845 |
| 466 | 20240314 | 113700 | 9661314850 | 28300 | 28300 | 28350 | 28300 | 408 |
| 467 | 20240314 | 113600 | 9649762950 | 28300 | 28300 | 28350 | 28300 | 510 |
| 468 | 20240314 | 113500 | 9635324150 | 28350 | 28350 | 28450 | 28300 | 5991 |
| 469 | 20240314 | 113400 | 9465258500 | 28400 | 28350 | 28400 | 28350 | 347 |
| 470 | 20240314 | 113300 | 9455416050 | 28350 | 28350 | 28400 | 28300 | 669 |
| 471 | 20240314 | 113200 | 9436453250 | 28350 | 28200 | 28350 | 28200 | 1160 |
| 472 | 20240314 | 113100 | 9403628600 | 28250 | 28250 | 28250 | 28200 | 208 |
| 473 | 20240314 | 113000 | 9397755700 | 28250 | 28150 | 28250 | 28100 | 176 |
| 474 | 20240314 | 112900 | 9392799850 | 28150 | 28150 | 28200 | 28100 | 252 |
| 475 | 20240314 | 112800 | 9385708350 | 28100 | 28050 | 28150 | 28050 | 150 |
| 476 | 20240314 | 112700 | 9381490250 | 28050 | 28150 | 28150 | 28050 | 349 |
| 477 | 20240314 | 112600 | 9371679550 | 28100 | 28100 | 28150 | 28100 | 85 |
| 478 | 20240314 | 112500 | 9369287600 | 28100 | 28100 | 28200 | 28100 | 191 |
| 479 | 20240314 | 112400 | 9363908100 | 28150 | 28150 | 28150 | 28100 | 110 |
| 480 | 20240314 | 112300 | 9360813850 | 28150 | 28100 | 28150 | 28100 | 228 |
| 481 | 20240314 | 112200 | 9354403850 | 28100 | 28150 | 28200 | 28100 | 746 |
| 482 | 20240314 | 112100 | 9333395500 | 28200 | 28150 | 28200 | 28150 | 368 |
| 483 | 20240314 | 112000 | 9323027450 | 28150 | 28150 | 28200 | 28150 | 166 |
| 484 | 20240314 | 111900 | 9318352800 | 28150 | 28200 | 28200 | 28150 | 81 |
| 485 | 20240314 | 111800 | 9316071600 | 28150 | 28200 | 28200 | 28150 | 164 |
| 486 | 20240314 | 111700 | 9311454050 | 28200 | 28200 | 28200 | 28150 | 316 |
| 487 | 20240314 | 111600 | 9302542900 | 28150 | 28150 | 28200 | 28150 | 175 |
| 488 | 20240314 | 111500 | 9297615650 | 28200 | 28200 | 28200 | 28150 | 174 |
| 489 | 20240314 | 111400 | 9292709050 | 28150 | 28250 | 28250 | 28150 | 178 |
| 490 | 20240314 | 111300 | 9287695900 | 28250 | 28200 | 28250 | 28150 | 1184 |
| 491 | 20240314 | 111200 | 9254272550 | 28200 | 28200 | 28250 | 28200 | 445 |
| 492 | 20240314 | 111100 | 9241709150 | 28200 | 28100 | 28200 | 28100 | 551 |
| 493 | 20240314 | 111000 | 9226178700 | 28200 | 28100 | 28200 | 28000 | 2554 |
| 494 | 20240314 | 110900 | 9154443150 | 28100 | 28150 | 28150 | 28100 | 26 |
| 495 | 20240314 | 110800 | 9153712350 | 28150 | 28100 | 28150 | 28050 | 267 |
| 496 | 20240314 | 110700 | 9146200950 | 28150 | 28050 | 28150 | 28000 | 356 |
| 497 | 20240314 | 110600 | 9136199800 | 28100 | 28100 | 28150 | 27950 | 721 |
| 498 | 20240314 | 110500 | 9115935200 | 28100 | 28000 | 28100 | 27900 | 385 |
| 499 | 20240314 | 110400 | 9105143550 | 27950 | 27950 | 27950 | 27850 | 468 |
| 500 | 20240314 | 110300 | 9092083950 | 27900 | 27900 | 28000 | 27900 | 862 |
| 501 | 20240314 | 110200 | 9068022800 | 27900 | 28000 | 28000 | 27900 | 273 |
| 502 | 20240314 | 110100 | 9060398450 | 27950 | 27800 | 27950 | 27800 | 374 |
| 503 | 20240314 | 110000 | 9049975450 | 27800 | 27850 | 27850 | 27800 | 3041 |
| 504 | 20240314 | 105900 | 8965426550 | 27800 | 27850 | 27850 | 27800 | 2341 |
| 505 | 20240314 | 105800 | 8900231600 | 27900 | 27950 | 27950 | 27850 | 159 |
| 506 | 20240314 | 105700 | 8895799300 | 27950 | 27800 | 27950 | 27800 | 663 |
| 507 | 20240314 | 105600 | 8877297150 | 27800 | 27800 | 27900 | 27750 | 1293 |
| 508 | 20240314 | 105500 | 8841340650 | 27800 | 27800 | 27850 | 27800 | 1498 |
| 509 | 20240314 | 105400 | 8799693250 | 27850 | 27800 | 27850 | 27750 | 1041 |
| 510 | 20240314 | 105300 | 8770714000 | 27800 | 27800 | 27850 | 27800 | 1512 |
| 511 | 20240314 | 105200 | 8728678550 | 27800 | 27800 | 27850 | 27800 | 1437 |
| 512 | 20240314 | 105100 | 8688724200 | 27850 | 27900 | 27900 | 27800 | 913 |
| 513 | 20240314 | 105000 | 8663309200 | 27850 | 27900 | 28000 | 27800 | 3489 |
| 514 | 20240314 | 104900 | 8566108600 | 27850 | 27900 | 27900 | 27800 | 419 |
| 515 | 20240314 | 104800 | 8554438150 | 27800 | 27850 | 27900 | 27800 | 4032 |
| 516 | 20240314 | 104700 | 8442234850 | 27850 | 27850 | 27900 | 27850 | 1386 |
| 517 | 20240314 | 104600 | 8403621100 | 27850 | 27900 | 28000 | 27850 | 2037 |
| 518 | 20240314 | 104500 | 8346828850 | 27850 | 27950 | 28000 | 27850 | 3922 |
| 519 | 20240314 | 104400 | 8237348650 | 27950 | 28050 | 28100 | 27950 | 3927 |
| 520 | 20240314 | 104300 | 8127382500 | 28100 | 28150 | 28200 | 28050 | 315 |
| 521 | 20240314 | 104200 | 8118527400 | 28100 | 28050 | 28100 | 28000 | 2205 |
| 522 | 20240314 | 104100 | 8056678400 | 28100 | 28150 | 28150 | 28050 | 2486 |
| 523 | 20240314 | 104000 | 7986770200 | 28150 | 28200 | 28250 | 28150 | 1664 |
| 524 | 20240314 | 103900 | 7939916000 | 28250 | 28200 | 28250 | 28200 | 487 |
| 525 | 20240314 | 103800 | 7926176000 | 28200 | 28250 | 28250 | 28200 | 537 |
| 526 | 20240314 | 103700 | 7911013550 | 28250 | 28200 | 28250 | 28150 | 332 |
| 527 | 20240314 | 103600 | 7901649750 | 28200 | 28250 | 28250 | 28200 | 383 |
| 528 | 20240314 | 103500 | 7890834900 | 28200 | 28200 | 28250 | 28200 | 434 |
| 529 | 20240314 | 103400 | 7878587900 | 28150 | 28200 | 28250 | 28150 | 1178 |
| 530 | 20240314 | 103300 | 7845375300 | 28150 | 28150 | 28200 | 28150 | 283 |
| 531 | 20240314 | 103200 | 7837401150 | 28100 | 28250 | 28250 | 28100 | 1952 |
| 532 | 20240314 | 103100 | 7782494650 | 28250 | 28300 | 28300 | 28200 | 405 |
| 533 | 20240314 | 103000 | 7771054550 | 28250 | 28200 | 28250 | 28150 | 846 |
| 534 | 20240314 | 102900 | 7747202400 | 28150 | 28150 | 28150 | 28100 | 388 |
| 535 | 20240314 | 102800 | 7736282050 | 28150 | 27950 | 28150 | 27900 | 14691 |
| 536 | 20240314 | 102700 | 7325951950 | 27950 | 28000 | 28000 | 27950 | 275 |
| 537 | 20240314 | 102600 | 7318257100 | 27950 | 28000 | 28000 | 27950 | 6072 |
| 538 | 20240314 | 102500 | 7148273450 | 28000 | 28000 | 28150 | 27950 | 906 |
| 539 | 20240314 | 102400 | 7122895300 | 27950 | 28150 | 28150 | 27950 | 2098 |
| 540 | 20240314 | 102300 | 7064065500 | 28100 | 28150 | 28200 | 28100 | 1861 |
| 541 | 20240314 | 102200 | 7011685350 | 28150 | 28150 | 28150 | 28050 | 1195 |
| 542 | 20240314 | 102100 | 6978096200 | 28100 | 28100 | 28200 | 28100 | 267 |
| 543 | 20240314 | 102000 | 6970587000 | 28100 | 28000 | 28100 | 28000 | 1974 |
| 544 | 20240314 | 101900 | 6915241150 | 28050 | 28200 | 28250 | 27900 | 21070 |
| 545 | 20240314 | 101800 | 6325131250 | 28150 | 28150 | 28250 | 28100 | 763 |
| 546 | 20240314 | 101700 | 6303662850 | 28150 | 28150 | 28200 | 28100 | 627 |
| 547 | 20240314 | 101600 | 6286035900 | 28100 | 28100 | 28200 | 28050 | 2155 |
| 548 | 20240314 | 101500 | 6225384950 | 28100 | 28150 | 28150 | 28050 | 1113 |
| 549 | 20240314 | 101400 | 6194092000 | 28150 | 28150 | 28150 | 28100 | 747 |
| 550 | 20240314 | 101300 | 6173089750 | 28150 | 28150 | 28200 | 28100 | 1369 |
| 551 | 20240314 | 101200 | 6134591850 | 28150 | 28050 | 28150 | 28050 | 2299 |
| 552 | 20240314 | 101100 | 6070032950 | 28050 | 28100 | 28150 | 28050 | 319 |
| 553 | 20240314 | 101000 | 6061075200 | 28100 | 28150 | 28200 | 28100 | 3469 |
| 554 | 20240314 | 100900 | 5963542950 | 28150 | 28200 | 28200 | 28150 | 1268 |
| 555 | 20240314 | 100800 | 5927809650 | 28150 | 28200 | 28250 | 28150 | 1335 |
| 556 | 20240314 | 100700 | 5890193750 | 28250 | 28250 | 28250 | 28150 | 857 |
| 557 | 20240314 | 100600 | 5866006450 | 28250 | 28250 | 28250 | 28250 | 460 |
| 558 | 20240314 | 100500 | 5853011450 | 28200 | 28200 | 28250 | 28100 | 2739 |
| 559 | 20240314 | 100400 | 5775843650 | 28150 | 28250 | 28250 | 28150 | 5560 |
| 560 | 20240314 | 100300 | 5619081100 | 28250 | 28300 | 28350 | 28250 | 1463 |
| 561 | 20240314 | 100200 | 5577677900 | 28350 | 28350 | 28400 | 28350 | 1952 |
| 562 | 20240314 | 100100 | 5522336150 | 28350 | 28400 | 28400 | 28350 | 281 |
| 563 | 20240314 | 100000 | 5514361200 | 28400 | 28350 | 28450 | 28350 | 1003 |
| 564 | 20240314 | 095900 | 5485863400 | 28400 | 28250 | 28400 | 28250 | 1483 |
| 565 | 20240314 | 095800 | 5443884100 | 28250 | 28300 | 28350 | 28250 | 2926 |
| 566 | 20240314 | 095700 | 5361108750 | 28350 | 28400 | 28450 | 28300 | 4293 |
| 567 | 20240314 | 095600 | 5239332300 | 28450 | 28500 | 28500 | 28400 | 819 |
| 568 | 20240314 | 095500 | 5216026100 | 28450 | 28500 | 28600 | 28450 | 611 |
| 569 | 20240314 | 095400 | 5198599450 | 28600 | 28550 | 28600 | 28400 | 11563 |
| 570 | 20240314 | 095300 | 4869458400 | 28550 | 28700 | 28700 | 28550 | 2483 |
| 571 | 20240314 | 095200 | 4798493350 | 28700 | 28700 | 28700 | 28550 | 1804 |
| 572 | 20240314 | 095100 | 4746854400 | 28700 | 28650 | 28800 | 28650 | 1306 |
| 573 | 20240314 | 095000 | 4709351650 | 28700 | 28600 | 28700 | 28550 | 790 |
| 574 | 20240314 | 094900 | 4686743550 | 28550 | 28600 | 28600 | 28500 | 1059 |
| 575 | 20240314 | 094800 | 4656508800 | 28600 | 28550 | 28600 | 28550 | 159 |
| 576 | 20240314 | 094700 | 4651968100 | 28550 | 28500 | 28550 | 28450 | 2432 |
| 577 | 20240314 | 094600 | 4582675750 | 28500 | 28500 | 28550 | 28450 | 1769 |
| 578 | 20240314 | 094500 | 4532259900 | 28550 | 28650 | 28700 | 28500 | 2731 |
| 579 | 20240314 | 094400 | 4454167850 | 28650 | 28600 | 28700 | 28600 | 562 |
| 580 | 20240314 | 094300 | 4438067200 | 28600 | 28600 | 28650 | 28600 | 949 |
| 581 | 20240314 | 094200 | 4410923400 | 28600 | 28650 | 28700 | 28500 | 785 |
| 582 | 20240314 | 094100 | 4388470750 | 28600 | 28550 | 28600 | 28450 | 1593 |
| 583 | 20240314 | 094000 | 4342956450 | 28500 | 28500 | 28600 | 28350 | 1126 |
| 584 | 20240314 | 093900 | 4310897050 | 28350 | 28350 | 28550 | 28350 | 343 |
| 585 | 20240314 | 093800 | 4301171450 | 28350 | 28550 | 28600 | 28350 | 1699 |
| 586 | 20240314 | 093700 | 4252751150 | 28600 | 28400 | 28600 | 28350 | 775 |
| 587 | 20240314 | 093600 | 4230657150 | 28550 | 28400 | 28550 | 28250 | 1012 |
| 588 | 20240314 | 093500 | 4201991900 | 28550 | 28250 | 29000 | 28150 | 4346 |
| 589 | 20240314 | 093400 | 4078331200 | 28250 | 28400 | 28400 | 28250 | 2020 |
| 590 | 20240314 | 093300 | 4021125750 | 28400 | 28550 | 28550 | 28350 | 3781 |
| 591 | 20240314 | 093200 | 3913604050 | 28550 | 28500 | 28550 | 28450 | 610 |
| 592 | 20240314 | 093100 | 3896217600 | 28550 | 28450 | 28550 | 28450 | 644 |
| 593 | 20240314 | 093000 | 3877864500 | 28400 | 28550 | 28700 | 28400 | 946 |
| 594 | 20240314 | 092900 | 3850958400 | 28600 | 28400 | 28600 | 28400 | 2457 |
| 595 | 20240314 | 092800 | 3781053200 | 28450 | 28450 | 28500 | 28400 | 1165 |
| 596 | 20240314 | 092700 | 3747904250 | 28500 | 28500 | 28550 | 28450 | 1345 |
| 597 | 20240314 | 092600 | 3709598000 | 28500 | 28500 | 28600 | 28450 | 840 |
| 598 | 20240314 | 092500 | 3685648750 | 28500 | 28600 | 28600 | 28500 | 2291 |
| 599 | 20240314 | 092400 | 3620263300 | 28600 | 28600 | 28600 | 28500 | 2308 |
| 600 | 20240314 | 092300 | 3554428300 | 28600 | 28600 | 28750 | 28550 | 2512 |
| 601 | 20240314 | 092200 | 3482491350 | 28600 | 28750 | 28750 | 28600 | 3627 |
| 602 | 20240314 | 092100 | 3378610450 | 28750 | 28700 | 28800 | 28650 | 656 |
| 603 | 20240314 | 092000 | 3359766600 | 28700 | 28750 | 28750 | 28550 | 750 |
| 604 | 20240314 | 091900 | 3338291350 | 28750 | 28850 | 29000 | 28500 | 4050 |
| 605 | 20240314 | 091800 | 3222047300 | 28850 | 28900 | 29000 | 28850 | 2745 |
| 606 | 20240314 | 091700 | 3142629350 | 28900 | 29000 | 29000 | 28800 | 1889 |
| 607 | 20240314 | 091600 | 3088068050 | 29000 | 28950 | 29050 | 28950 | 787 |
| 608 | 20240314 | 091500 | 3065252400 | 28950 | 28850 | 28950 | 28800 | 904 |
| 609 | 20240314 | 091400 | 3039188900 | 28850 | 28800 | 28900 | 28800 | 608 |
| 610 | 20240314 | 091300 | 3021650200 | 28800 | 28950 | 28950 | 28800 | 1805 |
| 611 | 20240314 | 091200 | 2969518400 | 28950 | 28750 | 28950 | 28650 | 7571 |
| 612 | 20240314 | 091100 | 2752022500 | 28800 | 29100 | 29150 | 28800 | 20528 |
| 613 | 20240314 | 091000 | 2157621650 | 29150 | 29250 | 29250 | 29100 | 1005 |
| 614 | 20240314 | 090900 | 2128300900 | 29250 | 29100 | 29300 | 29000 | 4459 |
| 615 | 20240314 | 090800 | 1998295650 | 29200 | 29050 | 29250 | 29000 | 3133 |
| 616 | 20240314 | 090700 | 1907106350 | 29150 | 29150 | 29150 | 29000 | 2444 |
| 617 | 20240314 | 090600 | 1836060100 | 29150 | 29350 | 29350 | 29000 | 8799 |
| 618 | 20240314 | 090500 | 1579562600 | 29450 | 29200 | 29450 | 29100 | 10094 |
| 619 | 20240314 | 090400 | 1283856400 | 29100 | 28950 | 29400 | 28950 | 8007 |
| 620 | 20240314 | 090300 | 1049676200 | 28950 | 28950 | 29100 | 28850 | 11814 |
| 621 | 20240314 | 090200 | 707486800 | 28900 | 29000 | 29000 | 28700 | 6348 |
| 622 | 20240314 | 090100 | 524318250 | 29000 | 28250 | 29000 | 28250 | 6923 |
| 623 | 20240314 | 090000 | 325211100 | 28450 | 27950 | 28450 | 27950 | 11519 |