34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 3 | 20240314 | 192100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240314 | 192000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240314 | 191900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240314 | 191800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240314 | 191700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240314 | 191600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240314 | 191500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240314 | 191400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240314 | 191300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240314 | 191200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240314 | 191100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240314 | 191000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240314 | 190900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240314 | 190800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240314 | 190700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240314 | 190600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240314 | 190500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240314 | 190400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240314 | 190300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240314 | 190200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240314 | 190100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240314 | 190000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240314 | 185900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240314 | 185800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240314 | 185700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240314 | 185600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240314 | 185500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240314 | 185400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240314 | 185300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240314 | 185200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 33 | 20240314 | 185100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240314 | 185000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240314 | 184900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240314 | 184800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240314 | 184700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240314 | 184600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240314 | 184500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240314 | 184400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240314 | 184300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240314 | 184200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240314 | 184100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240314 | 184000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240314 | 183900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240314 | 183800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240314 | 183700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240314 | 183600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240314 | 183500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240314 | 183400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240314 | 183300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240314 | 183200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240314 | 183100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240314 | 183000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240314 | 182900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240314 | 182800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240314 | 182700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240314 | 182600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240314 | 182500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240314 | 182400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240314 | 182300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240314 | 182200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 63 | 20240314 | 182100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240314 | 182000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240314 | 181900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240314 | 181800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240314 | 181700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240314 | 181600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240314 | 181500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240314 | 181400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240314 | 181300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240314 | 181200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240314 | 181100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240314 | 181000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240314 | 180900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240314 | 180800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240314 | 180700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240314 | 180600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240314 | 180500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240314 | 180400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240314 | 180300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240314 | 180200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240314 | 180100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240314 | 180000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240314 | 175900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240314 | 175800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240314 | 175700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240314 | 175600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240314 | 175500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240314 | 175400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240314 | 175300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240314 | 175200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 93 | 20240314 | 175100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240314 | 175000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240314 | 174900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240314 | 174800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240314 | 174700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240314 | 174600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240314 | 174500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240314 | 174400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240314 | 174300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240314 | 174200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240314 | 174100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240314 | 174000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240314 | 173900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240314 | 173800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240314 | 173700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240314 | 173600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240314 | 173500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240314 | 173400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240314 | 173300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240314 | 173200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240314 | 173100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240314 | 173000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240314 | 172900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240314 | 172800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240314 | 172700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240314 | 172600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240314 | 172500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240314 | 172400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240314 | 172300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240314 | 172200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 123 | 20240314 | 172100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240314 | 172000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240314 | 171900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240314 | 171800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240314 | 171700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240314 | 171600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240314 | 171500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240314 | 171400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240314 | 171300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240314 | 171200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240314 | 171100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240314 | 171000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240314 | 170900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240314 | 170800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240314 | 170700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240314 | 170600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240314 | 170500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240314 | 170400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240314 | 170300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240314 | 170200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240314 | 170100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240314 | 170000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240314 | 165900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240314 | 165800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240314 | 165700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240314 | 165600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240314 | 165500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240314 | 165400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240314 | 165300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240314 | 165200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 153 | 20240314 | 165100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240314 | 165000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240314 | 164900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240314 | 164800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240314 | 164700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240314 | 164600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240314 | 164500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240314 | 164400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240314 | 164300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240314 | 164200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240314 | 164100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240314 | 164000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240314 | 163900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240314 | 163800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240314 | 163700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240314 | 163600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240314 | 163500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240314 | 163400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240314 | 163300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240314 | 163200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240314 | 163100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240314 | 163000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240314 | 162900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240314 | 162800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240314 | 162700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240314 | 162600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240314 | 162500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240314 | 162400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240314 | 162300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240314 | 162200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 183 | 20240314 | 162100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240314 | 162000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240314 | 161900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240314 | 161800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240314 | 161700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240314 | 161600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240314 | 161500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240314 | 161400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240314 | 161300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240314 | 161200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240314 | 161100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240314 | 161000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240314 | 160900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240314 | 160800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240314 | 160700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240314 | 160600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240314 | 160500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240314 | 160400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240314 | 160300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240314 | 160200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240314 | 160100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240314 | 160000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240314 | 155900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240314 | 155800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240314 | 155700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240314 | 155600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240314 | 155500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240314 | 155400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240314 | 155300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240314 | 155200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 213 | 20240314 | 155100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240314 | 155000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240314 | 154900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240314 | 154800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240314 | 154700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20240314 | 154600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20240314 | 154500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20240314 | 154400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20240314 | 154300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20240314 | 154200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20240314 | 154100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20240314 | 154000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20240314 | 153900 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20240314 | 153800 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20240314 | 153700 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20240314 | 153600 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20240314 | 153500 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20240314 | 153400 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20240314 | 153300 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20240314 | 153200 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20240314 | 153100 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20240314 | 153000 | 40472176000 | 35650 | 35650 | 35650 | 35650 | 24183 |
| 235 | 20240314 | 152900 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20240314 | 152800 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 237 | 20240314 | 152700 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 238 | 20240314 | 152600 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 239 | 20240314 | 152500 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 240 | 20240314 | 152400 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 241 | 20240314 | 152300 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 242 | 20240314 | 152200 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 243 | 20240314 | 152100 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 244 | 20240314 | 152000 | 39610052050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 245 | 20240314 | 151900 | 39610052050 | 35800 | 35850 | 35850 | 35700 | 10091 |
| 246 | 20240314 | 151800 | 39249390800 | 35850 | 35900 | 35900 | 35800 | 4097 |
| 247 | 20240314 | 151700 | 39102619250 | 35850 | 35900 | 35900 | 35850 | 1063 |
| 248 | 20240314 | 151600 | 39064484800 | 35900 | 35900 | 35900 | 35850 | 1154 |
| 249 | 20240314 | 151500 | 39023084100 | 35900 | 35850 | 35900 | 35850 | 1991 |
| 250 | 20240314 | 151400 | 38951700100 | 35850 | 35800 | 35850 | 35800 | 3426 |
| 251 | 20240314 | 151300 | 38828928950 | 35850 | 35900 | 35900 | 35850 | 3155 |
| 252 | 20240314 | 151200 | 38715806350 | 35900 | 35900 | 35900 | 35850 | 1150 |
| 253 | 20240314 | 151100 | 38674538100 | 35900 | 35900 | 35900 | 35850 | 1162 |
| 254 | 20240314 | 151000 | 38632854650 | 35850 | 35850 | 35900 | 35850 | 535 |
| 255 | 20240314 | 150900 | 38613659750 | 35900 | 35850 | 35900 | 35800 | 2384 |
| 256 | 20240314 | 150800 | 38528197950 | 35850 | 35900 | 35900 | 35800 | 730 |
| 257 | 20240314 | 150700 | 38502006150 | 35900 | 35800 | 35900 | 35800 | 707 |
| 258 | 20240314 | 150600 | 38476651800 | 35800 | 35800 | 35850 | 35800 | 2320 |
| 259 | 20240314 | 150500 | 38393522850 | 35800 | 35850 | 35850 | 35800 | 766 |
| 260 | 20240314 | 150400 | 38366085850 | 35850 | 35850 | 35850 | 35800 | 1203 |
| 261 | 20240314 | 150300 | 38323000050 | 35850 | 35850 | 35850 | 35800 | 1389 |
| 262 | 20240314 | 150200 | 38273237700 | 35850 | 35850 | 35850 | 35800 | 1933 |
| 263 | 20240314 | 150100 | 38204006900 | 35850 | 35850 | 35850 | 35800 | 402 |
| 264 | 20240314 | 150000 | 38189607700 | 35850 | 35800 | 35850 | 35800 | 620 |
| 265 | 20240314 | 145900 | 38167403500 | 35850 | 35850 | 35900 | 35800 | 2793 |
| 266 | 20240314 | 145800 | 38067360150 | 35850 | 35850 | 35900 | 35850 | 708 |
| 267 | 20240314 | 145700 | 38041973750 | 35850 | 35900 | 35900 | 35850 | 492 |
| 268 | 20240314 | 145600 | 38024331700 | 35850 | 35800 | 35850 | 35750 | 2613 |
| 269 | 20240314 | 145500 | 37930849450 | 35750 | 35700 | 35800 | 35700 | 1902 |
| 270 | 20240314 | 145400 | 37862876100 | 35750 | 35700 | 35750 | 35700 | 1180 |
| 271 | 20240314 | 145300 | 37820723900 | 35750 | 35700 | 35750 | 35700 | 1501 |
| 272 | 20240314 | 145200 | 37767110700 | 35700 | 35800 | 35800 | 35700 | 2748 |
| 273 | 20240314 | 145100 | 37668847700 | 35800 | 35850 | 35850 | 35750 | 1239 |
| 274 | 20240314 | 145000 | 37624522050 | 35850 | 35850 | 35850 | 35800 | 1075 |
| 275 | 20240314 | 144900 | 37586024600 | 35850 | 35800 | 35850 | 35800 | 1343 |
| 276 | 20240314 | 144800 | 37537925250 | 35850 | 35750 | 35850 | 35700 | 11753 |
| 277 | 20240314 | 144700 | 37117226450 | 35750 | 35700 | 35800 | 35700 | 4877 |
| 278 | 20240314 | 144600 | 36942882150 | 35750 | 35750 | 35800 | 35750 | 2834 |
| 279 | 20240314 | 144500 | 36841552300 | 35750 | 35850 | 35850 | 35750 | 4705 |
| 280 | 20240314 | 144400 | 36673140900 | 35850 | 35800 | 35850 | 35800 | 1324 |
| 281 | 20240314 | 144300 | 36625702100 | 35850 | 35900 | 35900 | 35800 | 2598 |
| 282 | 20240314 | 144200 | 36532619500 | 35900 | 35900 | 35900 | 35850 | 947 |
| 283 | 20240314 | 144100 | 36498660250 | 35900 | 35900 | 35900 | 35850 | 1174 |
| 284 | 20240314 | 144000 | 36456536100 | 35900 | 35900 | 35900 | 35850 | 595 |
| 285 | 20240314 | 143900 | 36435201400 | 35900 | 35850 | 35900 | 35850 | 1079 |
| 286 | 20240314 | 143800 | 36396510650 | 35900 | 35850 | 35900 | 35850 | 1774 |
| 287 | 20240314 | 143700 | 36332908500 | 35900 | 35850 | 35900 | 35850 | 3009 |
| 288 | 20240314 | 143600 | 36224934200 | 35850 | 35850 | 35900 | 35850 | 1814 |
| 289 | 20240314 | 143500 | 36159839150 | 35900 | 35850 | 35900 | 35850 | 980 |
| 290 | 20240314 | 143400 | 36124702700 | 35850 | 35900 | 35900 | 35850 | 831 |
| 291 | 20240314 | 143300 | 36094904900 | 35900 | 35900 | 35900 | 35850 | 890 |
| 292 | 20240314 | 143200 | 36062992200 | 35900 | 35850 | 35900 | 35800 | 2047 |
| 293 | 20240314 | 143100 | 35989621500 | 35850 | 35850 | 35900 | 35850 | 1099 |
| 294 | 20240314 | 143000 | 35950214400 | 35850 | 35900 | 35900 | 35850 | 696 |
| 295 | 20240314 | 142900 | 35925257250 | 35900 | 35850 | 35900 | 35850 | 2056 |
| 296 | 20240314 | 142800 | 35851503850 | 35900 | 35850 | 35900 | 35850 | 966 |
| 297 | 20240314 | 142700 | 35816870250 | 35900 | 35850 | 35900 | 35850 | 1222 |
| 298 | 20240314 | 142600 | 35773055650 | 35850 | 35850 | 35900 | 35850 | 1054 |
| 299 | 20240314 | 142500 | 35735255500 | 35850 | 35900 | 35900 | 35850 | 1472 |
| 300 | 20240314 | 142400 | 35682482950 | 35900 | 35850 | 35900 | 35850 | 697 |
| 301 | 20240314 | 142300 | 35657487250 | 35850 | 35850 | 35900 | 35850 | 1033 |
| 302 | 20240314 | 142200 | 35620434500 | 35850 | 35900 | 35900 | 35850 | 861 |
| 303 | 20240314 | 142100 | 35589559900 | 35900 | 35900 | 35900 | 35850 | 702 |
| 304 | 20240314 | 142000 | 35564389100 | 35850 | 35900 | 35900 | 35850 | 1820 |
| 305 | 20240314 | 141900 | 35499111500 | 35900 | 35900 | 35950 | 35900 | 996 |
| 306 | 20240314 | 141800 | 35463351550 | 35900 | 35900 | 35950 | 35900 | 2067 |
| 307 | 20240314 | 141700 | 35389121100 | 35900 | 35950 | 36000 | 35900 | 2497 |
| 308 | 20240314 | 141600 | 35299427800 | 35950 | 35950 | 36000 | 35900 | 4044 |
| 309 | 20240314 | 141500 | 35154001950 | 35950 | 36050 | 36050 | 35900 | 6004 |
| 310 | 20240314 | 141400 | 34937997250 | 36000 | 36050 | 36050 | 36000 | 514 |
| 311 | 20240314 | 141300 | 34919492000 | 36050 | 36050 | 36050 | 36000 | 617 |
| 312 | 20240314 | 141200 | 34897275300 | 36050 | 36000 | 36050 | 36000 | 857 |
| 313 | 20240314 | 141100 | 34866421200 | 36000 | 36050 | 36050 | 36000 | 306 |
| 314 | 20240314 | 141000 | 34855403850 | 36050 | 36000 | 36050 | 36000 | 712 |
| 315 | 20240314 | 140900 | 34829755450 | 36000 | 36000 | 36050 | 36000 | 1070 |
| 316 | 20240314 | 140800 | 34791230650 | 36000 | 36000 | 36050 | 36000 | 449 |
| 317 | 20240314 | 140700 | 34775061400 | 36000 | 36050 | 36050 | 36000 | 1153 |
| 318 | 20240314 | 140600 | 34733552500 | 36050 | 36000 | 36050 | 36000 | 1076 |
| 319 | 20240314 | 140500 | 34694805050 | 36000 | 36100 | 36100 | 36000 | 1948 |
| 320 | 20240314 | 140400 | 34624598300 | 36100 | 36100 | 36100 | 36050 | 439 |
| 321 | 20240314 | 140300 | 34608761650 | 36050 | 36050 | 36100 | 36050 | 357 |
| 322 | 20240314 | 140200 | 34595888500 | 36100 | 36050 | 36100 | 36050 | 909 |
| 323 | 20240314 | 140100 | 34563093600 | 36050 | 36100 | 36100 | 36050 | 749 |
| 324 | 20240314 | 140000 | 34536084450 | 36050 | 36050 | 36100 | 36050 | 422 |
| 325 | 20240314 | 135900 | 34520860550 | 36100 | 36050 | 36100 | 36050 | 1404 |
| 326 | 20240314 | 135800 | 34470189750 | 36050 | 36100 | 36100 | 36050 | 422 |
| 327 | 20240314 | 135700 | 34454968850 | 36100 | 36050 | 36150 | 36000 | 24244 |
| 328 | 20240314 | 135600 | 33581816950 | 36050 | 36000 | 36050 | 36000 | 1806 |
| 329 | 20240314 | 135500 | 33516727800 | 36050 | 35950 | 36050 | 35950 | 2214 |
| 330 | 20240314 | 135400 | 33436958400 | 35950 | 35950 | 36000 | 35900 | 5173 |
| 331 | 20240314 | 135300 | 33250860950 | 35950 | 35950 | 35950 | 35900 | 411 |
| 332 | 20240314 | 135200 | 33236102450 | 35950 | 35950 | 35950 | 35900 | 1490 |
| 333 | 20240314 | 135100 | 33182553450 | 35950 | 35900 | 35950 | 35850 | 1372 |
| 334 | 20240314 | 135000 | 33133300300 | 35850 | 35750 | 35900 | 35750 | 804 |
| 335 | 20240314 | 134900 | 33104473200 | 35800 | 35750 | 35900 | 35750 | 2866 |
| 336 | 20240314 | 134800 | 33001876150 | 35750 | 35750 | 35800 | 35750 | 4746 |
| 337 | 20240314 | 134700 | 32832117800 | 35750 | 35750 | 35800 | 35750 | 706 |
| 338 | 20240314 | 134600 | 32806854450 | 35800 | 35750 | 35800 | 35750 | 410 |
| 339 | 20240314 | 134500 | 32792191850 | 35750 | 35700 | 35800 | 35700 | 1694 |
| 340 | 20240314 | 134400 | 32731665100 | 35700 | 35750 | 35800 | 35650 | 10082 |
| 341 | 20240314 | 134300 | 32371613000 | 35800 | 35750 | 35800 | 35750 | 993 |
| 342 | 20240314 | 134200 | 32336110650 | 35800 | 35850 | 35850 | 35750 | 3202 |
| 343 | 20240314 | 134100 | 32221494050 | 35850 | 35800 | 35850 | 35800 | 592 |
| 344 | 20240314 | 134000 | 32200285950 | 35800 | 35800 | 35850 | 35800 | 1061 |
| 345 | 20240314 | 133900 | 32162269550 | 35800 | 35800 | 35850 | 35800 | 420 |
| 346 | 20240314 | 133800 | 32147230450 | 35850 | 35850 | 35850 | 35800 | 4971 |
| 347 | 20240314 | 133700 | 31969167050 | 35850 | 35850 | 35900 | 35800 | 4168 |
| 348 | 20240314 | 133600 | 31819808550 | 35850 | 35850 | 35900 | 35850 | 956 |
| 349 | 20240314 | 133500 | 31785534800 | 35850 | 35900 | 35900 | 35850 | 566 |
| 350 | 20240314 | 133400 | 31765241200 | 35850 | 35900 | 35950 | 35850 | 2904 |
| 351 | 20240314 | 133300 | 31661002550 | 35900 | 35950 | 35950 | 35900 | 694 |
| 352 | 20240314 | 133200 | 31636081600 | 35900 | 35900 | 35950 | 35900 | 650 |
| 353 | 20240314 | 133100 | 31612733150 | 35900 | 35900 | 35950 | 35900 | 551 |
| 354 | 20240314 | 133000 | 31592941600 | 35900 | 35900 | 35950 | 35900 | 1437 |
| 355 | 20240314 | 132900 | 31541343900 | 35900 | 35950 | 35950 | 35900 | 257 |
| 356 | 20240314 | 132800 | 31532113850 | 35950 | 35900 | 35950 | 35900 | 958 |
| 357 | 20240314 | 132700 | 31497703800 | 35900 | 35900 | 35950 | 35900 | 1188 |
| 358 | 20240314 | 132600 | 31455016600 | 35900 | 35900 | 35950 | 35900 | 415 |
| 359 | 20240314 | 132500 | 31440116750 | 35900 | 35900 | 35950 | 35900 | 514 |
| 360 | 20240314 | 132400 | 31421661500 | 35950 | 35950 | 35950 | 35900 | 297 |
| 361 | 20240314 | 132300 | 31410993350 | 35900 | 36000 | 36000 | 35900 | 1372 |
| 362 | 20240314 | 132200 | 31361658700 | 35950 | 36000 | 36000 | 35950 | 7564 |
| 363 | 20240314 | 132100 | 31089459650 | 36000 | 36050 | 36050 | 36000 | 277 |
| 364 | 20240314 | 132000 | 31079480150 | 36000 | 36050 | 36050 | 36000 | 588 |
| 365 | 20240314 | 131900 | 31058305950 | 36000 | 36050 | 36050 | 36000 | 1272 |
| 366 | 20240314 | 131800 | 31012508300 | 36000 | 36050 | 36050 | 36000 | 438 |
| 367 | 20240314 | 131700 | 30996726800 | 36050 | 36050 | 36100 | 36050 | 2089 |
| 368 | 20240314 | 131600 | 30921417350 | 36050 | 36050 | 36100 | 36000 | 3755 |
| 369 | 20240314 | 131500 | 30786048950 | 36050 | 36050 | 36100 | 36050 | 1748 |
| 370 | 20240314 | 131400 | 30723031850 | 36100 | 36100 | 36100 | 36050 | 759 |
| 371 | 20240314 | 131300 | 30695637150 | 36100 | 36050 | 36100 | 36050 | 799 |
| 372 | 20240314 | 131200 | 30666819550 | 36100 | 36050 | 36100 | 36000 | 1311 |
| 373 | 20240314 | 131100 | 30619561000 | 36050 | 36050 | 36050 | 36000 | 1267 |
| 374 | 20240314 | 131000 | 30573892350 | 36050 | 36050 | 36100 | 36050 | 200 |
| 375 | 20240314 | 130900 | 30566682000 | 36050 | 36050 | 36100 | 36050 | 255 |
| 376 | 20240314 | 130800 | 30557487450 | 36050 | 36050 | 36100 | 36000 | 2397 |
| 377 | 20240314 | 130700 | 30471049350 | 36000 | 36000 | 36050 | 36000 | 274 |
| 378 | 20240314 | 130600 | 30461184550 | 36000 | 36000 | 36050 | 36000 | 450 |
| 379 | 20240314 | 130500 | 30444971600 | 36000 | 36000 | 36050 | 36000 | 890 |
| 380 | 20240314 | 130400 | 30412899750 | 36000 | 36000 | 36050 | 36000 | 905 |
| 381 | 20240314 | 130300 | 30380309650 | 36050 | 36000 | 36050 | 36000 | 578 |
| 382 | 20240314 | 130200 | 30359477100 | 36050 | 36000 | 36050 | 36000 | 1284 |
| 383 | 20240314 | 130100 | 30313245150 | 36000 | 36000 | 36050 | 36000 | 517 |
| 384 | 20240314 | 130000 | 30294622050 | 36000 | 36000 | 36050 | 36000 | 521 |
| 385 | 20240314 | 125900 | 30275855300 | 36000 | 36000 | 36050 | 36000 | 349 |
| 386 | 20240314 | 125800 | 30263278100 | 36000 | 36050 | 36050 | 36000 | 818 |
| 387 | 20240314 | 125700 | 30233799150 | 36000 | 36050 | 36050 | 36000 | 683 |
| 388 | 20240314 | 125600 | 30209185700 | 36000 | 36050 | 36100 | 36000 | 1483 |
| 389 | 20240314 | 125500 | 30155730300 | 36050 | 36050 | 36100 | 36050 | 477 |
| 390 | 20240314 | 125400 | 30138524200 | 36050 | 36050 | 36100 | 36050 | 794 |
| 391 | 20240314 | 125300 | 30109884400 | 36050 | 36100 | 36150 | 36050 | 1192 |
| 392 | 20240314 | 125200 | 30066845850 | 36100 | 36100 | 36150 | 36100 | 467 |
| 393 | 20240314 | 125100 | 30049973600 | 36100 | 36100 | 36150 | 36100 | 856 |
| 394 | 20240314 | 125000 | 30019057400 | 36100 | 36100 | 36150 | 36100 | 218 |
| 395 | 20240314 | 124900 | 30011182950 | 36150 | 36150 | 36150 | 36100 | 451 |
| 396 | 20240314 | 124800 | 29994891050 | 36100 | 36150 | 36150 | 36100 | 557 |
| 397 | 20240314 | 124700 | 29974768500 | 36150 | 36100 | 36150 | 36100 | 726 |
| 398 | 20240314 | 124600 | 29948527950 | 36100 | 36100 | 36150 | 36100 | 1150 |
| 399 | 20240314 | 124500 | 29907001600 | 36150 | 36100 | 36150 | 36100 | 448 |
| 400 | 20240314 | 124400 | 29890818000 | 36100 | 36150 | 36150 | 36100 | 257 |
| 401 | 20240314 | 124300 | 29881533500 | 36100 | 36100 | 36150 | 36100 | 550 |
| 402 | 20240314 | 124200 | 29861664250 | 36100 | 36150 | 36150 | 36100 | 407 |
| 403 | 20240314 | 124100 | 29846958100 | 36150 | 36150 | 36200 | 36150 | 1065 |
| 404 | 20240314 | 124000 | 29808433950 | 36150 | 36150 | 36150 | 36100 | 891 |
| 405 | 20240314 | 123900 | 29776231550 | 36150 | 36100 | 36150 | 36100 | 742 |
| 406 | 20240314 | 123800 | 29749414750 | 36150 | 36150 | 36150 | 36100 | 255 |
| 407 | 20240314 | 123700 | 29740208100 | 36150 | 36100 | 36150 | 36100 | 676 |
| 408 | 20240314 | 123600 | 29715791300 | 36100 | 36050 | 36150 | 36050 | 1269 |
| 409 | 20240314 | 123500 | 29669972550 | 36050 | 36100 | 36100 | 36050 | 413 |
| 410 | 20240314 | 123400 | 29655068350 | 36100 | 36050 | 36100 | 36050 | 338 |
| 411 | 20240314 | 123300 | 29642872600 | 36050 | 36050 | 36100 | 36000 | 1738 |
| 412 | 20240314 | 123200 | 29580212900 | 36000 | 36050 | 36050 | 36000 | 250 |
| 413 | 20240314 | 123100 | 29571212000 | 36000 | 36000 | 36000 | 35950 | 2013 |
| 414 | 20240314 | 123000 | 29498747300 | 36000 | 35950 | 36000 | 35950 | 638 |
| 415 | 20240314 | 122900 | 29475794400 | 36000 | 36050 | 36050 | 36000 | 2733 |
| 416 | 20240314 | 122800 | 29377389000 | 36000 | 36000 | 36050 | 36000 | 628 |
| 417 | 20240314 | 122700 | 29354763300 | 36000 | 36000 | 36050 | 36000 | 381 |
| 418 | 20240314 | 122600 | 29341035700 | 36050 | 36000 | 36050 | 36000 | 203 |
| 419 | 20240314 | 122500 | 29333721600 | 36050 | 36000 | 36050 | 36000 | 653 |
| 420 | 20240314 | 122400 | 29310198400 | 36050 | 36000 | 36050 | 36000 | 702 |
| 421 | 20240314 | 122300 | 29284914600 | 36000 | 36000 | 36050 | 36000 | 1488 |
| 422 | 20240314 | 122200 | 29231331850 | 36050 | 36050 | 36050 | 36000 | 472 |
| 423 | 20240314 | 122100 | 29214322350 | 36000 | 36000 | 36050 | 36000 | 483 |
| 424 | 20240314 | 122000 | 29196921550 | 36000 | 36050 | 36050 | 36000 | 1685 |
| 425 | 20240314 | 121900 | 29136252950 | 36000 | 36050 | 36100 | 36000 | 1518 |
| 426 | 20240314 | 121800 | 29081551050 | 36050 | 36100 | 36100 | 36050 | 1516 |
| 427 | 20240314 | 121700 | 29026885750 | 36050 | 36050 | 36100 | 36050 | 306 |
| 428 | 20240314 | 121600 | 29015844200 | 36050 | 36050 | 36100 | 36050 | 602 |
| 429 | 20240314 | 121500 | 28994128650 | 36100 | 36050 | 36100 | 36050 | 768 |
| 430 | 20240314 | 121400 | 28966422950 | 36100 | 36050 | 36100 | 36050 | 332 |
| 431 | 20240314 | 121300 | 28954451600 | 36050 | 36150 | 36150 | 36050 | 1613 |
| 432 | 20240314 | 121200 | 28896235350 | 36100 | 36150 | 36150 | 36100 | 685 |
| 433 | 20240314 | 121100 | 28871491800 | 36150 | 36150 | 36150 | 36100 | 1573 |
| 434 | 20240314 | 121000 | 28814642550 | 36150 | 36150 | 36200 | 36150 | 618 |
| 435 | 20240314 | 120900 | 28792292100 | 36200 | 36200 | 36200 | 36150 | 620 |
| 436 | 20240314 | 120800 | 28769858600 | 36150 | 36150 | 36200 | 36150 | 1365 |
| 437 | 20240314 | 120700 | 28720450600 | 36200 | 36200 | 36200 | 36150 | 888 |
| 438 | 20240314 | 120600 | 28688306650 | 36150 | 36150 | 36200 | 36150 | 376 |
| 439 | 20240314 | 120500 | 28674704500 | 36150 | 36100 | 36150 | 36100 | 3104 |
| 440 | 20240314 | 120400 | 28562585100 | 36050 | 36000 | 36100 | 36000 | 1423 |
| 441 | 20240314 | 120300 | 28511289250 | 36050 | 36000 | 36050 | 36000 | 1066 |
| 442 | 20240314 | 120200 | 28472895100 | 36050 | 36000 | 36050 | 36000 | 229 |
| 443 | 20240314 | 120100 | 28464645500 | 36050 | 36050 | 36100 | 36000 | 2704 |
| 444 | 20240314 | 120000 | 28367160050 | 36050 | 36050 | 36100 | 36050 | 523 |
| 445 | 20240314 | 115900 | 28348295150 | 36050 | 36050 | 36100 | 36050 | 1179 |
| 446 | 20240314 | 115800 | 28305779800 | 36050 | 36050 | 36100 | 36050 | 675 |
| 447 | 20240314 | 115700 | 28281434750 | 36100 | 36050 | 36100 | 36050 | 1628 |
| 448 | 20240314 | 115600 | 28222717950 | 36100 | 36050 | 36100 | 36050 | 419 |
| 449 | 20240314 | 115500 | 28207611850 | 36050 | 36050 | 36100 | 36050 | 457 |
| 450 | 20240314 | 115400 | 28191125050 | 36050 | 36050 | 36100 | 36050 | 704 |
| 451 | 20240314 | 115300 | 28165729300 | 36100 | 36100 | 36100 | 36050 | 632 |
| 452 | 20240314 | 115200 | 28142930050 | 36100 | 36050 | 36100 | 36050 | 724 |
| 453 | 20240314 | 115100 | 28116805200 | 36050 | 36050 | 36100 | 36050 | 874 |
| 454 | 20240314 | 115000 | 28085281700 | 36050 | 36050 | 36100 | 36050 | 438 |
| 455 | 20240314 | 114900 | 28069486800 | 36050 | 36050 | 36100 | 36050 | 1407 |
| 456 | 20240314 | 114800 | 28018724600 | 36050 | 36050 | 36100 | 36050 | 1001 |
| 457 | 20240314 | 114700 | 27982603200 | 36050 | 36050 | 36100 | 36050 | 1447 |
| 458 | 20240314 | 114600 | 27930424550 | 36050 | 36050 | 36100 | 36050 | 797 |
| 459 | 20240314 | 114500 | 27901680050 | 36100 | 36100 | 36150 | 36050 | 2159 |
| 460 | 20240314 | 114400 | 27823741000 | 36150 | 36150 | 36150 | 36100 | 216 |
| 461 | 20240314 | 114300 | 27815939350 | 36150 | 36100 | 36150 | 36100 | 545 |
| 462 | 20240314 | 114200 | 27796252900 | 36150 | 36150 | 36150 | 36100 | 645 |
| 463 | 20240314 | 114100 | 27772954650 | 36100 | 36150 | 36150 | 36100 | 691 |
| 464 | 20240314 | 114000 | 27747996450 | 36100 | 36100 | 36150 | 36100 | 1083 |
| 465 | 20240314 | 113900 | 27708885750 | 36100 | 36100 | 36150 | 36100 | 426 |
| 466 | 20240314 | 113800 | 27693495350 | 36100 | 36150 | 36200 | 36100 | 1856 |
| 467 | 20240314 | 113700 | 27626456200 | 36150 | 36150 | 36200 | 36150 | 1059 |
| 468 | 20240314 | 113600 | 27588163600 | 36150 | 36200 | 36200 | 36150 | 1017 |
| 469 | 20240314 | 113500 | 27551382200 | 36200 | 36200 | 36200 | 36150 | 1149 |
| 470 | 20240314 | 113400 | 27509822300 | 36250 | 36200 | 36250 | 36200 | 1699 |
| 471 | 20240314 | 113300 | 27448293150 | 36250 | 36250 | 36250 | 36200 | 1670 |
| 472 | 20240314 | 113200 | 27387764900 | 36250 | 36250 | 36250 | 36200 | 574 |
| 473 | 20240314 | 113100 | 27366967000 | 36200 | 36200 | 36300 | 36200 | 1094 |
| 474 | 20240314 | 113000 | 27327316850 | 36200 | 36200 | 36250 | 36200 | 1006 |
| 475 | 20240314 | 112900 | 27290881200 | 36200 | 36150 | 36200 | 36150 | 993 |
| 476 | 20240314 | 112800 | 27254942650 | 36150 | 36100 | 36200 | 36100 | 1005 |
| 477 | 20240314 | 112700 | 27218627700 | 36100 | 36200 | 36250 | 36100 | 1332 |
| 478 | 20240314 | 112600 | 27170455700 | 36200 | 36250 | 36250 | 36200 | 745 |
| 479 | 20240314 | 112500 | 27143477650 | 36250 | 36250 | 36300 | 36250 | 1044 |
| 480 | 20240314 | 112400 | 27105615350 | 36250 | 36300 | 36300 | 36250 | 846 |
| 481 | 20240314 | 112300 | 27074933950 | 36300 | 36300 | 36350 | 36300 | 1586 |
| 482 | 20240314 | 112200 | 27017346850 | 36300 | 36350 | 36400 | 36300 | 3781 |
| 483 | 20240314 | 112100 | 26879907600 | 36350 | 36400 | 36400 | 36350 | 1207 |
| 484 | 20240314 | 112000 | 26835989400 | 36350 | 36300 | 36350 | 36300 | 1364 |
| 485 | 20240314 | 111900 | 26786424850 | 36350 | 36200 | 36350 | 36200 | 6633 |
| 486 | 20240314 | 111800 | 26545651950 | 36200 | 36050 | 36250 | 36050 | 1579 |
| 487 | 20240314 | 111700 | 26488647700 | 36050 | 36050 | 36150 | 36000 | 699 |
| 488 | 20240314 | 111600 | 26463432200 | 36050 | 36050 | 36200 | 36000 | 1559 |
| 489 | 20240314 | 111500 | 26407176200 | 36000 | 36000 | 36100 | 36000 | 898 |
| 490 | 20240314 | 111400 | 26374831900 | 36000 | 36100 | 36100 | 36000 | 426 |
| 491 | 20240314 | 111300 | 26359474950 | 36100 | 36050 | 36100 | 36000 | 3046 |
| 492 | 20240314 | 111200 | 26249626300 | 36100 | 36050 | 36150 | 36000 | 1369 |
| 493 | 20240314 | 111100 | 26200232250 | 36100 | 36000 | 36100 | 35950 | 2003 |
| 494 | 20240314 | 111000 | 26128065800 | 36000 | 35950 | 36050 | 35950 | 1599 |
| 495 | 20240314 | 110900 | 26070510000 | 35950 | 35950 | 35950 | 35900 | 1854 |
| 496 | 20240314 | 110800 | 26003867350 | 35900 | 35950 | 35950 | 35850 | 2578 |
| 497 | 20240314 | 110700 | 25911314050 | 35950 | 35900 | 35950 | 35900 | 801 |
| 498 | 20240314 | 110600 | 25882549850 | 35900 | 35950 | 35950 | 35900 | 1813 |
| 499 | 20240314 | 110500 | 25817374700 | 35950 | 35950 | 36000 | 35950 | 532 |
| 500 | 20240314 | 110400 | 25798246350 | 35950 | 35950 | 36000 | 35950 | 1057 |
| 501 | 20240314 | 110300 | 25760243550 | 36000 | 35950 | 36000 | 35950 | 472 |
| 502 | 20240314 | 110200 | 25743271450 | 35950 | 36000 | 36050 | 35950 | 1454 |
| 503 | 20240314 | 110100 | 25690934300 | 36000 | 36000 | 36050 | 36000 | 719 |
| 504 | 20240314 | 110000 | 25665044900 | 36050 | 36000 | 36050 | 36000 | 498 |
| 505 | 20240314 | 105900 | 25647107950 | 36050 | 36000 | 36100 | 36000 | 1687 |
| 506 | 20240314 | 105800 | 25586307150 | 36000 | 36000 | 36050 | 36000 | 985 |
| 507 | 20240314 | 105700 | 25550841950 | 36050 | 36000 | 36050 | 35950 | 1118 |
| 508 | 20240314 | 105600 | 25510594750 | 36000 | 36100 | 36150 | 35950 | 1814 |
| 509 | 20240314 | 105500 | 25445239750 | 36100 | 36200 | 36250 | 36100 | 6129 |
| 510 | 20240314 | 105400 | 25223488450 | 36200 | 36200 | 36250 | 36150 | 2912 |
| 511 | 20240314 | 105300 | 25118060200 | 36200 | 36100 | 36200 | 36100 | 5630 |
| 512 | 20240314 | 105200 | 24914475800 | 36100 | 36100 | 36150 | 36050 | 2248 |
| 513 | 20240314 | 105100 | 24833326350 | 36100 | 35900 | 36100 | 35900 | 4004 |
| 514 | 20240314 | 105000 | 24689109400 | 35950 | 35900 | 35950 | 35900 | 1246 |
| 515 | 20240314 | 104900 | 24644338300 | 35950 | 35950 | 35950 | 35900 | 2310 |
| 516 | 20240314 | 104800 | 24561308250 | 35900 | 35850 | 35950 | 35850 | 1116 |
| 517 | 20240314 | 104700 | 24521237300 | 35850 | 35800 | 35900 | 35800 | 1652 |
| 518 | 20240314 | 104600 | 24462020750 | 35800 | 35900 | 35900 | 35800 | 2341 |
| 519 | 20240314 | 104500 | 24378083800 | 35900 | 35850 | 35900 | 35850 | 1294 |
| 520 | 20240314 | 104400 | 24331646200 | 35900 | 35800 | 35900 | 35800 | 2700 |
| 521 | 20240314 | 104300 | 24234835550 | 35800 | 35800 | 35850 | 35700 | 1802 |
| 522 | 20240314 | 104200 | 24170324950 | 35750 | 35700 | 35750 | 35700 | 1888 |
| 523 | 20240314 | 104100 | 24102846800 | 35700 | 35650 | 35750 | 35650 | 1647 |
| 524 | 20240314 | 104000 | 24044055300 | 35650 | 35650 | 35700 | 35650 | 514 |
| 525 | 20240314 | 103900 | 24025727000 | 35650 | 35650 | 35700 | 35650 | 1695 |
| 526 | 20240314 | 103800 | 23965238300 | 35650 | 35650 | 35650 | 35650 | 1491 |
| 527 | 20240314 | 103700 | 23912084150 | 35650 | 35650 | 35700 | 35650 | 888 |
| 528 | 20240314 | 103600 | 23880420950 | 35650 | 35650 | 35700 | 35650 | 442 |
| 529 | 20240314 | 103500 | 23864662050 | 35650 | 35600 | 35750 | 35600 | 2269 |
| 530 | 20240314 | 103400 | 23783798600 | 35600 | 35650 | 35750 | 35600 | 3335 |
| 531 | 20240314 | 103300 | 23664808200 | 35700 | 35650 | 35700 | 35650 | 744 |
| 532 | 20240314 | 103200 | 23638270350 | 35650 | 35650 | 35700 | 35600 | 2139 |
| 533 | 20240314 | 103100 | 23562003250 | 35650 | 35600 | 35700 | 35600 | 3773 |
| 534 | 20240314 | 103000 | 23427636800 | 35650 | 35550 | 35700 | 35550 | 3475 |
| 535 | 20240314 | 102900 | 23303915250 | 35600 | 35600 | 35600 | 35550 | 1938 |
| 536 | 20240314 | 102800 | 23234979450 | 35600 | 35600 | 35600 | 35550 | 3300 |
| 537 | 20240314 | 102700 | 23117639350 | 35550 | 35550 | 35600 | 35550 | 1255 |
| 538 | 20240314 | 102600 | 23072994400 | 35600 | 35600 | 35600 | 35550 | 3922 |
| 539 | 20240314 | 102500 | 22933388850 | 35650 | 35650 | 35700 | 35600 | 4003 |
| 540 | 20240314 | 102400 | 22790826950 | 35650 | 35650 | 35700 | 35600 | 2366 |
| 541 | 20240314 | 102300 | 22706493900 | 35650 | 35650 | 35700 | 35650 | 1629 |
| 542 | 20240314 | 102200 | 22648420000 | 35650 | 35750 | 35750 | 35650 | 3360 |
| 543 | 20240314 | 102100 | 22528546000 | 35750 | 35650 | 35750 | 35650 | 2606 |
| 544 | 20240314 | 102000 | 22435526000 | 35700 | 35650 | 35700 | 35650 | 1357 |
| 545 | 20240314 | 101900 | 22387112900 | 35650 | 35750 | 35750 | 35650 | 3493 |
| 546 | 20240314 | 101800 | 22262417000 | 35750 | 35750 | 35750 | 35700 | 1605 |
| 547 | 20240314 | 101700 | 22205067000 | 35750 | 35700 | 35750 | 35700 | 1212 |
| 548 | 20240314 | 101600 | 22161767250 | 35750 | 35850 | 35850 | 35700 | 5571 |
| 549 | 20240314 | 101500 | 21962428050 | 35850 | 35800 | 35850 | 35800 | 933 |
| 550 | 20240314 | 101400 | 21929001500 | 35800 | 35800 | 35850 | 35750 | 2327 |
| 551 | 20240314 | 101300 | 21845696100 | 35800 | 35700 | 35850 | 35700 | 5222 |
| 552 | 20240314 | 101200 | 21659052400 | 35700 | 35600 | 35700 | 35600 | 5192 |
| 553 | 20240314 | 101100 | 21473955950 | 35600 | 35600 | 35650 | 35600 | 2050 |
| 554 | 20240314 | 101000 | 21400969850 | 35650 | 35650 | 35700 | 35600 | 3999 |
| 555 | 20240314 | 100900 | 21258485900 | 35650 | 35700 | 35700 | 35650 | 4913 |
| 556 | 20240314 | 100800 | 21083323450 | 35700 | 35650 | 35700 | 35650 | 1193 |
| 557 | 20240314 | 100700 | 21040783250 | 35650 | 35700 | 35750 | 35650 | 3462 |
| 558 | 20240314 | 100600 | 20917305500 | 35700 | 35650 | 35750 | 35650 | 2650 |
| 559 | 20240314 | 100500 | 20822755650 | 35650 | 35650 | 35700 | 35650 | 3423 |
| 560 | 20240314 | 100400 | 20700680150 | 35650 | 35650 | 35700 | 35600 | 8527 |
| 561 | 20240314 | 100300 | 20396762300 | 35700 | 35750 | 35800 | 35650 | 5718 |
| 562 | 20240314 | 100200 | 20192597300 | 35700 | 35800 | 35800 | 35700 | 5784 |
| 563 | 20240314 | 100100 | 19985904800 | 35800 | 35800 | 35800 | 35700 | 5559 |
| 564 | 20240314 | 100000 | 19787227800 | 35750 | 35800 | 35800 | 35750 | 5311 |
| 565 | 20240314 | 095900 | 19597323450 | 35850 | 35800 | 35850 | 35800 | 11618 |
| 566 | 20240314 | 095800 | 19181365450 | 35800 | 35900 | 35950 | 35800 | 6954 |
| 567 | 20240314 | 095700 | 18932028850 | 35900 | 36000 | 36050 | 35850 | 21408 |
| 568 | 20240314 | 095600 | 18162471150 | 36050 | 36000 | 36100 | 36000 | 7763 |
| 569 | 20240314 | 095500 | 17882951300 | 36050 | 36050 | 36100 | 36000 | 5610 |
| 570 | 20240314 | 095400 | 17680876600 | 36050 | 36050 | 36100 | 36000 | 5733 |
| 571 | 20240314 | 095300 | 17474290750 | 36050 | 36000 | 36050 | 36000 | 5005 |
| 572 | 20240314 | 095200 | 17293999250 | 36000 | 36100 | 36200 | 36000 | 7874 |
| 573 | 20240314 | 095100 | 17010200750 | 36100 | 36050 | 36100 | 36050 | 4969 |
| 574 | 20240314 | 095000 | 16830930500 | 36050 | 36050 | 36100 | 36050 | 5977 |
| 575 | 20240314 | 094900 | 16615446350 | 36050 | 36150 | 36200 | 36050 | 8451 |
| 576 | 20240314 | 094800 | 16310306350 | 36200 | 36200 | 36250 | 36100 | 10715 |
| 577 | 20240314 | 094700 | 15922819900 | 36250 | 36250 | 36300 | 36200 | 4608 |
| 578 | 20240314 | 094600 | 15755847000 | 36300 | 36300 | 36350 | 36250 | 4682 |
| 579 | 20240314 | 094500 | 15586020850 | 36300 | 36300 | 36350 | 36300 | 3632 |
| 580 | 20240314 | 094400 | 15454139400 | 36300 | 36300 | 36350 | 36300 | 1930 |
| 581 | 20240314 | 094300 | 15384053600 | 36300 | 36400 | 36400 | 36300 | 8936 |
| 582 | 20240314 | 094200 | 15059515550 | 36400 | 36350 | 36400 | 36350 | 3166 |
| 583 | 20240314 | 094100 | 14944346150 | 36350 | 36350 | 36400 | 36300 | 3672 |
| 584 | 20240314 | 094000 | 14810903800 | 36300 | 36350 | 36400 | 36300 | 6134 |
| 585 | 20240314 | 093900 | 14588056800 | 36400 | 36350 | 36400 | 36300 | 3966 |
| 586 | 20240314 | 093800 | 14443946700 | 36400 | 36350 | 36400 | 36300 | 2744 |
| 587 | 20240314 | 093700 | 14344176750 | 36350 | 36500 | 36500 | 36300 | 10338 |
| 588 | 20240314 | 093600 | 13967382600 | 36500 | 36200 | 36550 | 36200 | 8190 |
| 589 | 20240314 | 093500 | 13669512250 | 36200 | 36250 | 36300 | 36200 | 6651 |
| 590 | 20240314 | 093400 | 13428503700 | 36300 | 36500 | 36500 | 36250 | 12243 |
| 591 | 20240314 | 093300 | 12983367250 | 36500 | 36550 | 36600 | 36500 | 2533 |
| 592 | 20240314 | 093200 | 12890816350 | 36600 | 36500 | 36650 | 36500 | 5150 |
| 593 | 20240314 | 093100 | 12702551700 | 36500 | 36400 | 36600 | 36400 | 4551 |
| 594 | 20240314 | 093000 | 12536437350 | 36400 | 36400 | 36450 | 36350 | 3963 |
| 595 | 20240314 | 092900 | 12392190900 | 36400 | 36400 | 36450 | 36350 | 6319 |
| 596 | 20240314 | 092800 | 12162334200 | 36400 | 36400 | 36500 | 36400 | 7499 |
| 597 | 20240314 | 092700 | 11889097400 | 36400 | 36550 | 36550 | 36400 | 10715 |
| 598 | 20240314 | 092600 | 11498301300 | 36550 | 36500 | 36550 | 36500 | 5005 |
| 599 | 20240314 | 092500 | 11315570250 | 36500 | 36600 | 36600 | 36500 | 9986 |
| 600 | 20240314 | 092400 | 10950593150 | 36650 | 36600 | 36700 | 36600 | 11552 |
| 601 | 20240314 | 092300 | 10527655150 | 36650 | 36700 | 36750 | 36600 | 13954 |
| 602 | 20240314 | 092200 | 10016444600 | 36700 | 36800 | 36800 | 36650 | 7351 |
| 603 | 20240314 | 092100 | 9746521950 | 36750 | 36900 | 36950 | 36700 | 6013 |
| 604 | 20240314 | 092000 | 9525357550 | 36900 | 36600 | 36950 | 36600 | 8367 |
| 605 | 20240314 | 091900 | 9218169000 | 36600 | 36800 | 36850 | 36600 | 22360 |
| 606 | 20240314 | 091800 | 8397292800 | 36800 | 36850 | 36900 | 36800 | 11052 |
| 607 | 20240314 | 091700 | 7990020300 | 36850 | 36850 | 36900 | 36800 | 5258 |
| 608 | 20240314 | 091600 | 7796230400 | 36900 | 36900 | 37000 | 36850 | 11807 |
| 609 | 20240314 | 091500 | 7360654900 | 36950 | 37000 | 37050 | 36900 | 19895 |
| 610 | 20240314 | 091400 | 6624919050 | 37050 | 37050 | 37150 | 37000 | 5464 |
| 611 | 20240314 | 091300 | 6422524000 | 37000 | 37050 | 37100 | 37000 | 11781 |
| 612 | 20240314 | 091200 | 5986275150 | 37100 | 37250 | 37250 | 37050 | 10777 |
| 613 | 20240314 | 091100 | 5586122750 | 37200 | 37300 | 37350 | 37200 | 6860 |
| 614 | 20240314 | 091000 | 5330245600 | 37300 | 37350 | 37350 | 37100 | 21420 |
| 615 | 20240314 | 090900 | 4533181050 | 37300 | 37400 | 37550 | 37300 | 8609 |
| 616 | 20240314 | 090800 | 4211455700 | 37400 | 37500 | 37550 | 37400 | 8201 |
| 617 | 20240314 | 090700 | 3904370300 | 37500 | 37500 | 37600 | 37400 | 15235 |
| 618 | 20240314 | 090600 | 3333047350 | 37550 | 37700 | 37700 | 37500 | 10160 |
| 619 | 20240314 | 090500 | 2951370200 | 37700 | 37850 | 37850 | 37550 | 7425 |
| 620 | 20240314 | 090400 | 2671416750 | 37850 | 37600 | 38000 | 37550 | 10039 |
| 621 | 20240314 | 090300 | 2292976300 | 37700 | 37550 | 37750 | 37500 | 12795 |
| 622 | 20240314 | 090200 | 1812174100 | 37600 | 37750 | 37950 | 37500 | 18717 |
| 623 | 20240314 | 090100 | 1107721150 | 37750 | 38200 | 38400 | 37500 | 17160 |
| 624 | 20240314 | 090000 | 457562550 | 38200 | 38300 | 38450 | 38150 | 11230 |