32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 3 | 20240314 | 185000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20240314 | 184900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20240314 | 184800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20240314 | 184700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20240314 | 184600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20240314 | 184500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20240314 | 184400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20240314 | 184300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20240314 | 184200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20240314 | 184100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20240314 | 184000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20240314 | 183900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20240314 | 183800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20240314 | 183700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20240314 | 183600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20240314 | 183500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20240314 | 183400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20240314 | 183300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20240314 | 183200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20240314 | 183100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20240314 | 183000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20240314 | 182900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20240314 | 182800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20240314 | 182700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20240314 | 182600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20240314 | 182500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20240314 | 182400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20240314 | 182300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20240314 | 182200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20240314 | 182100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 33 | 20240314 | 182000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20240314 | 181900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20240314 | 181800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20240314 | 181700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20240314 | 181600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20240314 | 181500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20240314 | 181400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20240314 | 181300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20240314 | 181200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20240314 | 181100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20240314 | 181000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20240314 | 180900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20240314 | 180800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20240314 | 180700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20240314 | 180600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20240314 | 180500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20240314 | 180400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20240314 | 180300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20240314 | 180200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20240314 | 180100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20240314 | 180000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20240314 | 175900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20240314 | 175800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20240314 | 175700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20240314 | 175600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20240314 | 175500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20240314 | 175400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20240314 | 175300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20240314 | 175200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20240314 | 175100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 63 | 20240314 | 175000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20240314 | 174900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20240314 | 174800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20240314 | 174700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20240314 | 174600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20240314 | 174500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20240314 | 174400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20240314 | 174300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20240314 | 174200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20240314 | 174100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20240314 | 174000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20240314 | 173900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20240314 | 173800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20240314 | 173700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20240314 | 173600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20240314 | 173500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20240314 | 173400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20240314 | 173300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20240314 | 173200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20240314 | 173100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20240314 | 173000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20240314 | 172900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20240314 | 172800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20240314 | 172700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20240314 | 172600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20240314 | 172500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20240314 | 172400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20240314 | 172300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20240314 | 172200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20240314 | 172100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 93 | 20240314 | 172000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20240314 | 171900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20240314 | 171800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20240314 | 171700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20240314 | 171600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20240314 | 171500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20240314 | 171400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20240314 | 171300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20240314 | 171200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20240314 | 171100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20240314 | 171000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20240314 | 170900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20240314 | 170800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20240314 | 170700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20240314 | 170600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20240314 | 170500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20240314 | 170400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20240314 | 170300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20240314 | 170200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20240314 | 170100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20240314 | 170000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20240314 | 165900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20240314 | 165800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20240314 | 165700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20240314 | 165600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20240314 | 165500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20240314 | 165400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20240314 | 165300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20240314 | 165200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20240314 | 165100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 123 | 20240314 | 165000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20240314 | 164900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20240314 | 164800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20240314 | 164700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20240314 | 164600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20240314 | 164500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20240314 | 164400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20240314 | 164300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20240314 | 164200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20240314 | 164100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20240314 | 164000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20240314 | 163900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20240314 | 163800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20240314 | 163700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20240314 | 163600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20240314 | 163500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20240314 | 163400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20240314 | 163300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20240314 | 163200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20240314 | 163100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20240314 | 163000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20240314 | 162900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20240314 | 162800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20240314 | 162700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20240314 | 162600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20240314 | 162500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20240314 | 162400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20240314 | 162300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20240314 | 162200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20240314 | 162100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 153 | 20240314 | 162000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20240314 | 161900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20240314 | 161800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20240314 | 161700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20240314 | 161600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20240314 | 161500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20240314 | 161400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20240314 | 161300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20240314 | 161200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20240314 | 161100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20240314 | 161000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20240314 | 160900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20240314 | 160800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20240314 | 160700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20240314 | 160600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20240314 | 160500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20240314 | 160400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20240314 | 160300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20240314 | 160200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20240314 | 160100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20240314 | 160000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20240314 | 155900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20240314 | 155800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20240314 | 155700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20240314 | 155600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20240314 | 155500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20240314 | 155400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20240314 | 155300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20240314 | 155200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20240314 | 155100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 183 | 20240314 | 155000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20240314 | 154900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20240314 | 154800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20240314 | 154700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20240314 | 154600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20240314 | 154500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20240314 | 154400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20240314 | 154300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20240314 | 154200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20240314 | 154100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20240314 | 154000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20240314 | 153900 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20240314 | 153800 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20240314 | 153700 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20240314 | 153600 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20240314 | 153500 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20240314 | 153400 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20240314 | 153300 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20240314 | 153200 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20240314 | 153100 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20240314 | 153000 | 9037246100 | 40550 | 40550 | 40550 | 40550 | 51964 |
| 204 | 20240314 | 152900 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 205 | 20240314 | 152800 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 206 | 20240314 | 152700 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 207 | 20240314 | 152600 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 208 | 20240314 | 152500 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 209 | 20240314 | 152400 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 210 | 20240314 | 152300 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 211 | 20240314 | 152200 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 212 | 20240314 | 152100 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 213 | 20240314 | 152000 | 6930105900 | 40600 | 40600 | 40600 | 40600 | 0 |
| 214 | 20240314 | 151900 | 6930105900 | 40600 | 40550 | 40600 | 40550 | 275 |
| 215 | 20240314 | 151800 | 6918951500 | 40550 | 40550 | 40600 | 40550 | 403 |
| 216 | 20240314 | 151700 | 6902595700 | 40600 | 40600 | 40600 | 40500 | 292 |
| 217 | 20240314 | 151600 | 6890750650 | 40550 | 40500 | 40550 | 40500 | 771 |
| 218 | 20240314 | 151500 | 6859490600 | 40500 | 40500 | 40550 | 40500 | 329 |
| 219 | 20240314 | 151400 | 6846160350 | 40500 | 40500 | 40550 | 40450 | 334 |
| 220 | 20240314 | 151300 | 6832630200 | 40450 | 40500 | 40550 | 40450 | 599 |
| 221 | 20240314 | 151200 | 6808357100 | 40500 | 40550 | 40550 | 40450 | 361 |
| 222 | 20240314 | 151100 | 6793740100 | 40500 | 40450 | 40550 | 40450 | 286 |
| 223 | 20240314 | 151000 | 6782159950 | 40450 | 40450 | 40550 | 40450 | 427 |
| 224 | 20240314 | 150900 | 6764863650 | 40450 | 40450 | 40600 | 40450 | 409 |
| 225 | 20240314 | 150800 | 6748303650 | 40400 | 40550 | 40550 | 40400 | 485 |
| 226 | 20240314 | 150700 | 6728666400 | 40500 | 40500 | 40550 | 40450 | 265 |
| 227 | 20240314 | 150600 | 6717930850 | 40500 | 40550 | 40550 | 40500 | 514 |
| 228 | 20240314 | 150500 | 6697104500 | 40500 | 40550 | 40550 | 40500 | 453 |
| 229 | 20240314 | 150400 | 6678745000 | 40500 | 40450 | 40550 | 40450 | 302 |
| 230 | 20240314 | 150300 | 6666512250 | 40400 | 40550 | 40600 | 40400 | 572 |
| 231 | 20240314 | 150200 | 6643348150 | 40550 | 40450 | 40550 | 40400 | 325 |
| 232 | 20240314 | 150100 | 6630185100 | 40450 | 40450 | 40550 | 40400 | 597 |
| 233 | 20240314 | 150000 | 6606010200 | 40450 | 40400 | 40550 | 40400 | 343 |
| 234 | 20240314 | 145900 | 6592120800 | 40450 | 40450 | 40550 | 40400 | 422 |
| 235 | 20240314 | 145800 | 6575040900 | 40450 | 40500 | 40550 | 40450 | 1017 |
| 236 | 20240314 | 145700 | 6533816400 | 40500 | 40450 | 40550 | 40450 | 512 |
| 237 | 20240314 | 145600 | 6513078100 | 40450 | 40500 | 40600 | 40400 | 531 |
| 238 | 20240314 | 145500 | 6491574400 | 40450 | 40500 | 40600 | 40450 | 755 |
| 239 | 20240314 | 145400 | 6460992700 | 40450 | 40450 | 40500 | 40450 | 437 |
| 240 | 20240314 | 145300 | 6443304350 | 40400 | 40450 | 40550 | 40400 | 649 |
| 241 | 20240314 | 145200 | 6417041800 | 40400 | 40450 | 40550 | 40400 | 497 |
| 242 | 20240314 | 145100 | 6396920250 | 40450 | 40450 | 40550 | 40450 | 482 |
| 243 | 20240314 | 145000 | 6377409300 | 40450 | 40400 | 40500 | 40350 | 269 |
| 244 | 20240314 | 144900 | 6366525900 | 40400 | 40400 | 40600 | 40400 | 919 |
| 245 | 20240314 | 144800 | 6329294850 | 40400 | 40450 | 40600 | 40400 | 479 |
| 246 | 20240314 | 144700 | 6309905200 | 40450 | 40450 | 40600 | 40450 | 974 |
| 247 | 20240314 | 144600 | 6270436950 | 40400 | 40400 | 40500 | 40400 | 325 |
| 248 | 20240314 | 144500 | 6257298100 | 40450 | 40550 | 40600 | 40450 | 474 |
| 249 | 20240314 | 144400 | 6238095750 | 40550 | 40600 | 40650 | 40450 | 630 |
| 250 | 20240314 | 144300 | 6212548100 | 40550 | 40550 | 40600 | 40500 | 345 |
| 251 | 20240314 | 144200 | 6198568650 | 40550 | 40550 | 40650 | 40500 | 725 |
| 252 | 20240314 | 144100 | 6169153050 | 40550 | 40550 | 40600 | 40550 | 473 |
| 253 | 20240314 | 144000 | 6149959650 | 40550 | 40550 | 40600 | 40550 | 692 |
| 254 | 20240314 | 143900 | 6121877300 | 40550 | 40550 | 40600 | 40550 | 541 |
| 255 | 20240314 | 143800 | 6099923500 | 40550 | 40600 | 40600 | 40500 | 528 |
| 256 | 20240314 | 143700 | 6078508450 | 40550 | 40450 | 40550 | 40450 | 401 |
| 257 | 20240314 | 143600 | 6062251500 | 40500 | 40600 | 40600 | 40450 | 734 |
| 258 | 20240314 | 143500 | 6032473400 | 40600 | 40550 | 40600 | 40500 | 389 |
| 259 | 20240314 | 143400 | 6016693350 | 40550 | 40450 | 40600 | 40450 | 630 |
| 260 | 20240314 | 143300 | 5991137500 | 40500 | 40600 | 40600 | 40400 | 372 |
| 261 | 20240314 | 143200 | 5976049050 | 40550 | 40500 | 40600 | 40500 | 619 |
| 262 | 20240314 | 143100 | 5950945450 | 40500 | 40500 | 40600 | 40450 | 431 |
| 263 | 20240314 | 143000 | 5933475900 | 40400 | 40500 | 40600 | 40400 | 559 |
| 264 | 20240314 | 142900 | 5910818050 | 40500 | 40500 | 40550 | 40500 | 396 |
| 265 | 20240314 | 142800 | 5894768650 | 40550 | 40500 | 40650 | 40400 | 378 |
| 266 | 20240314 | 142700 | 5879444050 | 40450 | 40600 | 40600 | 40400 | 608 |
| 267 | 20240314 | 142600 | 5854795800 | 40550 | 40550 | 40650 | 40500 | 342 |
| 268 | 20240314 | 142500 | 5840922600 | 40600 | 40550 | 40650 | 40550 | 815 |
| 269 | 20240314 | 142400 | 5807831650 | 40600 | 40500 | 40600 | 40500 | 530 |
| 270 | 20240314 | 142300 | 5786344800 | 40500 | 40550 | 40600 | 40500 | 881 |
| 271 | 20240314 | 142200 | 5750604050 | 40550 | 40600 | 40600 | 40500 | 313 |
| 272 | 20240314 | 142100 | 5737916250 | 40500 | 40500 | 40600 | 40400 | 593 |
| 273 | 20240314 | 142000 | 5713886800 | 40500 | 40550 | 40550 | 40450 | 437 |
| 274 | 20240314 | 141900 | 5696191600 | 40550 | 40500 | 40600 | 40500 | 495 |
| 275 | 20240314 | 141800 | 5676102350 | 40500 | 40550 | 40600 | 40500 | 314 |
| 276 | 20240314 | 141700 | 5663367850 | 40550 | 40550 | 40600 | 40450 | 559 |
| 277 | 20240314 | 141600 | 5640705750 | 40600 | 40500 | 40600 | 40500 | 480 |
| 278 | 20240314 | 141500 | 5621241950 | 40500 | 40500 | 40550 | 40450 | 578 |
| 279 | 20240314 | 141400 | 5597825600 | 40500 | 40550 | 40600 | 40500 | 403 |
| 280 | 20240314 | 141300 | 5581489450 | 40550 | 40600 | 40600 | 40450 | 535 |
| 281 | 20240314 | 141200 | 5559789750 | 40600 | 40550 | 40600 | 40500 | 478 |
| 282 | 20240314 | 141100 | 5540395250 | 40550 | 40600 | 40650 | 40550 | 534 |
| 283 | 20240314 | 141000 | 5518702600 | 40550 | 40550 | 40600 | 40550 | 448 |
| 284 | 20240314 | 140900 | 5500529050 | 40550 | 40600 | 40650 | 40500 | 609 |
| 285 | 20240314 | 140800 | 5475806400 | 40550 | 40600 | 40650 | 40550 | 406 |
| 286 | 20240314 | 140700 | 5459328800 | 40600 | 40550 | 40650 | 40550 | 320 |
| 287 | 20240314 | 140600 | 5446334650 | 40600 | 40600 | 40600 | 40550 | 800 |
| 288 | 20240314 | 140500 | 5413867100 | 40550 | 40600 | 40600 | 40450 | 354 |
| 289 | 20240314 | 140400 | 5399526750 | 40550 | 40500 | 40650 | 40500 | 719 |
| 290 | 20240314 | 140300 | 5370335450 | 40550 | 40550 | 40550 | 40550 | 361 |
| 291 | 20240314 | 140200 | 5355696900 | 40550 | 40450 | 40600 | 40450 | 755 |
| 292 | 20240314 | 140100 | 5325111950 | 40500 | 40450 | 40600 | 40450 | 513 |
| 293 | 20240314 | 140000 | 5304315100 | 40450 | 40600 | 40650 | 40450 | 660 |
| 294 | 20240314 | 135900 | 5277530450 | 40500 | 40500 | 40550 | 40450 | 226 |
| 295 | 20240314 | 135800 | 5268376550 | 40550 | 40550 | 40650 | 40550 | 593 |
| 296 | 20240314 | 135700 | 5244304250 | 40550 | 40600 | 40650 | 40550 | 362 |
| 297 | 20240314 | 135600 | 5229603450 | 40600 | 40500 | 40650 | 40450 | 631 |
| 298 | 20240314 | 135500 | 5204007050 | 40550 | 40550 | 40600 | 40550 | 581 |
| 299 | 20240314 | 135400 | 5180425500 | 40500 | 40500 | 40650 | 40500 | 738 |
| 300 | 20240314 | 135300 | 5150489150 | 40500 | 40550 | 40550 | 40500 | 586 |
| 301 | 20240314 | 135200 | 5126740600 | 40550 | 40600 | 40650 | 40550 | 522 |
| 302 | 20240314 | 135100 | 5105538000 | 40600 | 40500 | 40600 | 40500 | 237 |
| 303 | 20240314 | 135000 | 5095920250 | 40600 | 40550 | 40650 | 40550 | 442 |
| 304 | 20240314 | 134900 | 5077978050 | 40650 | 40500 | 40650 | 40500 | 452 |
| 305 | 20240314 | 134800 | 5059641900 | 40450 | 40550 | 40550 | 40450 | 475 |
| 306 | 20240314 | 134700 | 5040391550 | 40550 | 40550 | 40650 | 40450 | 511 |
| 307 | 20240314 | 134600 | 5019656400 | 40550 | 40500 | 40650 | 40500 | 425 |
| 308 | 20240314 | 134500 | 5002423550 | 40500 | 40500 | 40650 | 40500 | 507 |
| 309 | 20240314 | 134400 | 4981861100 | 40550 | 40600 | 40600 | 40450 | 741 |
| 310 | 20240314 | 134300 | 4951830300 | 40500 | 40500 | 40650 | 40500 | 789 |
| 311 | 20240314 | 134200 | 4919804250 | 40500 | 40500 | 40550 | 40500 | 581 |
| 312 | 20240314 | 134100 | 4896267300 | 40500 | 40500 | 40600 | 40450 | 669 |
| 313 | 20240314 | 134000 | 4869139900 | 40600 | 40450 | 40600 | 40400 | 387 |
| 314 | 20240314 | 133900 | 4853471400 | 40450 | 40450 | 40600 | 40400 | 1103 |
| 315 | 20240314 | 133800 | 4808775950 | 40450 | 40550 | 40550 | 40450 | 539 |
| 316 | 20240314 | 133700 | 4786956000 | 40450 | 40500 | 40600 | 40400 | 542 |
| 317 | 20240314 | 133600 | 4765004900 | 40450 | 40400 | 40450 | 40400 | 474 |
| 318 | 20240314 | 133500 | 4745835150 | 40400 | 40500 | 40600 | 40400 | 839 |
| 319 | 20240314 | 133400 | 4711875750 | 40500 | 40400 | 40500 | 40400 | 667 |
| 320 | 20240314 | 133300 | 4684919050 | 40500 | 40450 | 40600 | 40350 | 463 |
| 321 | 20240314 | 133200 | 4666184450 | 40350 | 40450 | 40450 | 40350 | 937 |
| 322 | 20240314 | 133100 | 4628328550 | 40400 | 40600 | 40600 | 40400 | 213 |
| 323 | 20240314 | 133000 | 4619711150 | 40600 | 40450 | 40600 | 40350 | 339 |
| 324 | 20240314 | 132900 | 4605981900 | 40450 | 40400 | 40500 | 40350 | 230 |
| 325 | 20240314 | 132800 | 4596690100 | 40600 | 40400 | 40600 | 40300 | 1650 |
| 326 | 20240314 | 132700 | 4530099250 | 40350 | 40400 | 40400 | 40350 | 714 |
| 327 | 20240314 | 132600 | 4501273650 | 40550 | 40450 | 40550 | 40400 | 391 |
| 328 | 20240314 | 132500 | 4485446750 | 40450 | 40500 | 40500 | 40450 | 418 |
| 329 | 20240314 | 132400 | 4468531000 | 40550 | 40550 | 40600 | 40500 | 488 |
| 330 | 20240314 | 132300 | 4448740550 | 40550 | 40500 | 40550 | 40500 | 221 |
| 331 | 20240314 | 132200 | 4439786350 | 40550 | 40550 | 40600 | 40500 | 452 |
| 332 | 20240314 | 132100 | 4421457500 | 40600 | 40550 | 40600 | 40500 | 345 |
| 333 | 20240314 | 132000 | 4407476450 | 40500 | 40550 | 40600 | 40500 | 369 |
| 334 | 20240314 | 131900 | 4392514950 | 40500 | 40550 | 40550 | 40500 | 167 |
| 335 | 20240314 | 131800 | 4385749850 | 40550 | 40600 | 40600 | 40550 | 355 |
| 336 | 20240314 | 131700 | 4371344250 | 40500 | 40500 | 40500 | 40500 | 1 |
| 337 | 20240314 | 131600 | 4371303750 | 40500 | 40600 | 40600 | 40500 | 210 |
| 338 | 20240314 | 131500 | 4362778100 | 40550 | 40600 | 40600 | 40550 | 159 |
| 339 | 20240314 | 131400 | 4356326500 | 40600 | 40500 | 40600 | 40500 | 5 |
| 340 | 20240314 | 131300 | 4356123600 | 40600 | 40600 | 40600 | 40600 | 204 |
| 341 | 20240314 | 131200 | 4347841200 | 40600 | 40600 | 40600 | 40600 | 0 |
| 342 | 20240314 | 131100 | 4347841200 | 40600 | 40600 | 40600 | 40450 | 291 |
| 343 | 20240314 | 131000 | 4336039650 | 40450 | 40450 | 40450 | 40450 | 1 |
| 344 | 20240314 | 130900 | 4335999200 | 40600 | 40550 | 40600 | 40550 | 555 |
| 345 | 20240314 | 130800 | 4313487350 | 40550 | 40550 | 40550 | 40550 | 6 |
| 346 | 20240314 | 130700 | 4313244050 | 40550 | 40500 | 40550 | 40500 | 207 |
| 347 | 20240314 | 130600 | 4304856450 | 40450 | 40500 | 40500 | 40450 | 86 |
| 348 | 20240314 | 130500 | 4301373500 | 40550 | 40500 | 40550 | 40500 | 253 |
| 349 | 20240314 | 130400 | 4291116650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 350 | 20240314 | 130300 | 4291116650 | 40550 | 40500 | 40600 | 40500 | 316 |
| 351 | 20240314 | 130200 | 4278301650 | 40550 | 40550 | 40550 | 40550 | 52 |
| 352 | 20240314 | 130100 | 4276193050 | 40550 | 40550 | 40600 | 40550 | 365 |
| 353 | 20240314 | 130000 | 4261390550 | 40550 | 40550 | 40550 | 40550 | 5 |
| 354 | 20240314 | 125900 | 4261187800 | 40500 | 40500 | 40550 | 40500 | 206 |
| 355 | 20240314 | 125800 | 4252834650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 356 | 20240314 | 125700 | 4252834650 | 40550 | 40550 | 40550 | 40550 | 397 |
| 357 | 20240314 | 125600 | 4236736300 | 40550 | 40550 | 40550 | 40550 | 0 |
| 358 | 20240314 | 125500 | 4236736300 | 40550 | 40500 | 40550 | 40500 | 15 |
| 359 | 20240314 | 125400 | 4236128100 | 40550 | 40550 | 40550 | 40550 | 203 |
| 360 | 20240314 | 125300 | 4227896450 | 40500 | 40550 | 40550 | 40500 | 278 |
| 361 | 20240314 | 125200 | 4216624800 | 40550 | 40500 | 40550 | 40500 | 204 |
| 362 | 20240314 | 125100 | 4208354750 | 40400 | 40550 | 40550 | 40400 | 260 |
| 363 | 20240314 | 125000 | 4197812150 | 40550 | 40500 | 40550 | 40500 | 205 |
| 364 | 20240314 | 124900 | 4189504000 | 40500 | 40500 | 40500 | 40500 | 12 |
| 365 | 20240314 | 124800 | 4189018000 | 40550 | 40400 | 40550 | 40400 | 204 |
| 366 | 20240314 | 124700 | 4180750550 | 40500 | 40500 | 40550 | 40500 | 214 |
| 367 | 20240314 | 124600 | 4172083500 | 40550 | 40500 | 40550 | 40450 | 437 |
| 368 | 20240314 | 124500 | 4154383600 | 40500 | 40500 | 40500 | 40450 | 203 |
| 369 | 20240314 | 124400 | 4146162200 | 40500 | 40500 | 40500 | 40450 | 234 |
| 370 | 20240314 | 124300 | 4136685700 | 40500 | 40450 | 40500 | 40450 | 28 |
| 371 | 20240314 | 124200 | 4135551750 | 40450 | 40450 | 40450 | 40400 | 289 |
| 372 | 20240314 | 124100 | 4123861750 | 40400 | 40450 | 40450 | 40400 | 31 |
| 373 | 20240314 | 124000 | 4122607850 | 40450 | 40400 | 40500 | 40350 | 261 |
| 374 | 20240314 | 123900 | 4112046400 | 40400 | 40400 | 40400 | 40400 | 110 |
| 375 | 20240314 | 123800 | 4107602400 | 40400 | 40450 | 40450 | 40400 | 202 |
| 376 | 20240314 | 123700 | 4099434000 | 40450 | 40450 | 40450 | 40450 | 328 |
| 377 | 20240314 | 123600 | 4086166400 | 40450 | 40450 | 40450 | 40400 | 25 |
| 378 | 20240314 | 123500 | 4085156150 | 40400 | 40300 | 40400 | 40300 | 270 |
| 379 | 20240314 | 123400 | 4074250450 | 40300 | 40350 | 40400 | 40300 | 110 |
| 380 | 20240314 | 123300 | 4069810950 | 40400 | 40400 | 40400 | 40400 | 283 |
| 381 | 20240314 | 123200 | 4058377750 | 40400 | 40400 | 40400 | 40400 | 437 |
| 382 | 20240314 | 123100 | 4040722950 | 40450 | 40450 | 40450 | 40450 | 206 |
| 383 | 20240314 | 123000 | 4032390250 | 40450 | 40450 | 40450 | 40400 | 45 |
| 384 | 20240314 | 122900 | 4030572150 | 40450 | 40400 | 40500 | 40400 | 462 |
| 385 | 20240314 | 122800 | 4011896700 | 40500 | 40500 | 40500 | 40450 | 342 |
| 386 | 20240314 | 122700 | 3998047500 | 40500 | 40500 | 40500 | 40500 | 206 |
| 387 | 20240314 | 122600 | 3989704500 | 40500 | 40500 | 40500 | 40500 | 4 |
| 388 | 20240314 | 122500 | 3989542500 | 40500 | 40450 | 40500 | 40450 | 303 |
| 389 | 20240314 | 122400 | 3977276050 | 40350 | 40450 | 40500 | 40350 | 56 |
| 390 | 20240314 | 122300 | 3975010050 | 40500 | 40450 | 40550 | 40450 | 984 |
| 391 | 20240314 | 122200 | 3935153800 | 40450 | 40400 | 40450 | 40400 | 153 |
| 392 | 20240314 | 122100 | 3928965650 | 40400 | 40350 | 40450 | 40350 | 217 |
| 393 | 20240314 | 122000 | 3920191400 | 40450 | 40450 | 40450 | 40450 | 21 |
| 394 | 20240314 | 121900 | 3919341950 | 40300 | 40250 | 40350 | 40250 | 45 |
| 395 | 20240314 | 121800 | 3917527500 | 40500 | 40300 | 40500 | 40300 | 312 |
| 396 | 20240314 | 121700 | 3904921050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 397 | 20240314 | 121600 | 3904921050 | 40500 | 40500 | 40500 | 40350 | 628 |
| 398 | 20240314 | 121500 | 3879531400 | 40500 | 40500 | 40500 | 40350 | 5 |
| 399 | 20240314 | 121400 | 3879329050 | 40500 | 40500 | 40500 | 40500 | 203 |
| 400 | 20240314 | 121300 | 3871107550 | 40500 | 40500 | 40500 | 40500 | 32 |
| 401 | 20240314 | 121200 | 3869811550 | 40450 | 40400 | 40500 | 40300 | 386 |
| 402 | 20240314 | 121100 | 3854211200 | 40400 | 40400 | 40400 | 40350 | 57 |
| 403 | 20240314 | 121000 | 3851908900 | 40500 | 40300 | 40500 | 40300 | 246 |
| 404 | 20240314 | 120900 | 3841958850 | 40300 | 40350 | 40350 | 40300 | 35 |
| 405 | 20240314 | 120800 | 3840547100 | 40400 | 40400 | 40400 | 40400 | 247 |
| 406 | 20240314 | 120700 | 3830568300 | 40500 | 40350 | 40500 | 40350 | 68 |
| 407 | 20240314 | 120600 | 3827824350 | 40500 | 40300 | 40550 | 40300 | 2269 |
| 408 | 20240314 | 120500 | 3736333700 | 40300 | 40500 | 40500 | 40300 | 77 |
| 409 | 20240314 | 120400 | 3733230400 | 40300 | 40450 | 40550 | 40300 | 273 |
| 410 | 20240314 | 120300 | 3722176000 | 40450 | 40450 | 40450 | 40350 | 86 |
| 411 | 20240314 | 120200 | 3718703650 | 40500 | 40400 | 40500 | 40400 | 239 |
| 412 | 20240314 | 120100 | 3709027200 | 40500 | 40500 | 40550 | 40300 | 300 |
| 413 | 20240314 | 120000 | 3696883800 | 40500 | 40500 | 40500 | 40500 | 1 |
| 414 | 20240314 | 115900 | 3696843300 | 40500 | 40500 | 40500 | 40250 | 875 |
| 415 | 20240314 | 115800 | 3661481100 | 40500 | 40450 | 40500 | 40450 | 55 |
| 416 | 20240314 | 115700 | 3659255850 | 40500 | 40450 | 40500 | 40400 | 1208 |
| 417 | 20240314 | 115600 | 3610342350 | 40400 | 40400 | 40400 | 40400 | 2 |
| 418 | 20240314 | 115500 | 3610261550 | 40400 | 40400 | 40450 | 40400 | 321 |
| 419 | 20240314 | 115400 | 3597291000 | 40350 | 40400 | 40400 | 40350 | 125 |
| 420 | 20240314 | 115300 | 3592244500 | 40400 | 40350 | 40400 | 40300 | 115 |
| 421 | 20240314 | 115200 | 3587607850 | 40450 | 40400 | 40450 | 40400 | 534 |
| 422 | 20240314 | 115100 | 3566023500 | 40400 | 40400 | 40400 | 40400 | 120 |
| 423 | 20240314 | 115000 | 3561175500 | 40400 | 40350 | 40450 | 40350 | 320 |
| 424 | 20240314 | 114900 | 3548256200 | 40350 | 40400 | 40450 | 40350 | 825 |
| 425 | 20240314 | 114800 | 3514926200 | 40350 | 40250 | 40450 | 40250 | 305 |
| 426 | 20240314 | 114700 | 3502599900 | 40350 | 40400 | 40400 | 40250 | 138 |
| 427 | 20240314 | 114600 | 3497039000 | 40400 | 40250 | 40400 | 40250 | 238 |
| 428 | 20240314 | 114500 | 3487437900 | 40200 | 40300 | 40350 | 40200 | 222 |
| 429 | 20240314 | 114400 | 3478497550 | 40400 | 40400 | 40400 | 40400 | 1 |
| 430 | 20240314 | 114300 | 3478457150 | 40400 | 40400 | 40400 | 40250 | 456 |
| 431 | 20240314 | 114200 | 3460054300 | 40350 | 40350 | 40350 | 40350 | 10 |
| 432 | 20240314 | 114100 | 3459650800 | 40250 | 40300 | 40400 | 40250 | 397 |
| 433 | 20240314 | 114000 | 3443644000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 434 | 20240314 | 113900 | 3443644000 | 40250 | 40300 | 40400 | 40250 | 291 |
| 435 | 20240314 | 113800 | 3431912150 | 40300 | 40300 | 40300 | 40200 | 371 |
| 436 | 20240314 | 113700 | 3416980350 | 40350 | 40400 | 40400 | 40350 | 296 |
| 437 | 20240314 | 113600 | 3405025700 | 40350 | 40350 | 40400 | 40350 | 175 |
| 438 | 20240314 | 113500 | 3397962200 | 40350 | 40400 | 40400 | 40350 | 159 |
| 439 | 20240314 | 113400 | 3391546500 | 40400 | 40250 | 40400 | 40250 | 217 |
| 440 | 20240314 | 113300 | 3382780000 | 40250 | 40350 | 40400 | 40250 | 77 |
| 441 | 20240314 | 113200 | 3379680500 | 40400 | 40250 | 40400 | 40250 | 253 |
| 442 | 20240314 | 113100 | 3369468600 | 40350 | 40300 | 40350 | 40250 | 46 |
| 443 | 20240314 | 113000 | 3367612650 | 40300 | 40350 | 40350 | 40250 | 319 |
| 444 | 20240314 | 112900 | 3354746500 | 40200 | 40200 | 40200 | 40200 | 168 |
| 445 | 20240314 | 112800 | 3347992900 | 40200 | 40350 | 40350 | 40200 | 302 |
| 446 | 20240314 | 112700 | 3335820400 | 40250 | 40350 | 40350 | 40250 | 100 |
| 447 | 20240314 | 112600 | 3331792900 | 40350 | 40250 | 40350 | 40250 | 76 |
| 448 | 20240314 | 112500 | 3328733800 | 40350 | 40300 | 40350 | 40300 | 215 |
| 449 | 20240314 | 112400 | 3320061050 | 40300 | 40250 | 40300 | 40250 | 96 |
| 450 | 20240314 | 112300 | 3316196050 | 40350 | 40350 | 40350 | 40200 | 336 |
| 451 | 20240314 | 112200 | 3302650600 | 40350 | 40250 | 40350 | 40250 | 338 |
| 452 | 20240314 | 112100 | 3289046000 | 40400 | 40300 | 40400 | 40300 | 214 |
| 453 | 20240314 | 112000 | 3280414450 | 40300 | 40250 | 40300 | 40250 | 87 |
| 454 | 20240314 | 111900 | 3276912150 | 40250 | 40350 | 40350 | 40250 | 215 |
| 455 | 20240314 | 111800 | 3268237000 | 40200 | 40250 | 40300 | 40200 | 272 |
| 456 | 20240314 | 111700 | 3257288350 | 40250 | 40250 | 40350 | 40250 | 28 |
| 457 | 20240314 | 111600 | 3256159050 | 40250 | 40300 | 40350 | 40250 | 291 |
| 458 | 20240314 | 111500 | 3244421050 | 40350 | 40350 | 40350 | 40350 | 10 |
| 459 | 20240314 | 111400 | 3244017550 | 40350 | 40250 | 40350 | 40200 | 295 |
| 460 | 20240314 | 111300 | 3232130900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 461 | 20240314 | 111200 | 3232130900 | 40200 | 40300 | 40350 | 40200 | 404 |
| 462 | 20240314 | 111100 | 3215850600 | 40250 | 40250 | 40250 | 40150 | 198 |
| 463 | 20240314 | 111000 | 3207888650 | 40250 | 40300 | 40300 | 40150 | 394 |
| 464 | 20240314 | 110900 | 3192022250 | 40150 | 40150 | 40150 | 40150 | 0 |
| 465 | 20240314 | 110800 | 3192022250 | 40150 | 40200 | 40200 | 40150 | 225 |
| 466 | 20240314 | 110700 | 3182983600 | 40300 | 40250 | 40350 | 40100 | 310 |
| 467 | 20240314 | 110600 | 3170494050 | 40100 | 40100 | 40100 | 40100 | 75 |
| 468 | 20240314 | 110500 | 3167486550 | 40250 | 40150 | 40250 | 40050 | 394 |
| 469 | 20240314 | 110400 | 3151663150 | 40150 | 40150 | 40150 | 40150 | 76 |
| 470 | 20240314 | 110300 | 3148611750 | 40250 | 40200 | 40350 | 40200 | 604 |
| 471 | 20240314 | 110200 | 3124289450 | 40150 | 40200 | 40200 | 40150 | 273 |
| 472 | 20240314 | 110100 | 3113319500 | 40200 | 40200 | 40300 | 40150 | 436 |
| 473 | 20240314 | 110000 | 3095785550 | 40150 | 40200 | 40250 | 40150 | 222 |
| 474 | 20240314 | 105900 | 3086858750 | 40200 | 40250 | 40250 | 40200 | 366 |
| 475 | 20240314 | 105800 | 3072127600 | 40250 | 40100 | 40250 | 40000 | 511 |
| 476 | 20240314 | 105700 | 3051620300 | 40100 | 40300 | 40300 | 40000 | 2511 |
| 477 | 20240314 | 105600 | 2950982750 | 40300 | 40200 | 40300 | 40200 | 349 |
| 478 | 20240314 | 105500 | 2936939750 | 40100 | 40150 | 40150 | 40100 | 270 |
| 479 | 20240314 | 105400 | 2926112550 | 40150 | 40200 | 40300 | 40150 | 508 |
| 480 | 20240314 | 105300 | 2905681050 | 40250 | 40250 | 40300 | 40250 | 86 |
| 481 | 20240314 | 105200 | 2902219450 | 40200 | 40300 | 40350 | 40150 | 339 |
| 482 | 20240314 | 105100 | 2888565550 | 40250 | 40250 | 40300 | 40150 | 332 |
| 483 | 20240314 | 105000 | 2875222150 | 40150 | 40150 | 40350 | 40150 | 231 |
| 484 | 20240314 | 104900 | 2865921500 | 40350 | 40100 | 40350 | 40100 | 624 |
| 485 | 20240314 | 104800 | 2840762800 | 40100 | 40250 | 40250 | 40100 | 77 |
| 486 | 20240314 | 104700 | 2837674900 | 40250 | 40150 | 40300 | 40100 | 335 |
| 487 | 20240314 | 104600 | 2824199500 | 40100 | 40250 | 40250 | 40050 | 198 |
| 488 | 20240314 | 104500 | 2816262900 | 40300 | 40300 | 40350 | 40200 | 295 |
| 489 | 20240314 | 104400 | 2804376800 | 40200 | 40200 | 40200 | 40200 | 76 |
| 490 | 20240314 | 104300 | 2801321600 | 40300 | 40200 | 40300 | 40050 | 548 |
| 491 | 20240314 | 104200 | 2779264600 | 40050 | 40050 | 40050 | 40050 | 75 |
| 492 | 20240314 | 104100 | 2776260850 | 40050 | 40250 | 40250 | 40050 | 3 |
| 493 | 20240314 | 104000 | 2776140300 | 40250 | 40100 | 40250 | 40050 | 378 |
| 494 | 20240314 | 103900 | 2760960750 | 40200 | 40100 | 40200 | 40100 | 5 |
| 495 | 20240314 | 103800 | 2760759850 | 40200 | 40150 | 40250 | 40150 | 349 |
| 496 | 20240314 | 103700 | 2746720350 | 40150 | 40050 | 40150 | 40050 | 52 |
| 497 | 20240314 | 103600 | 2744633350 | 40150 | 40150 | 40200 | 40150 | 905 |
| 498 | 20240314 | 103500 | 2708285700 | 40150 | 40150 | 40150 | 40150 | 4 |
| 499 | 20240314 | 103400 | 2708125100 | 39950 | 40100 | 40250 | 39950 | 542 |
| 500 | 20240314 | 103300 | 2686393400 | 40100 | 40150 | 40150 | 40100 | 11 |
| 501 | 20240314 | 103200 | 2685952250 | 39950 | 39950 | 40150 | 39900 | 825 |
| 502 | 20240314 | 103100 | 2652953050 | 39900 | 39950 | 40200 | 39900 | 427 |
| 503 | 20240314 | 103000 | 2635870800 | 39950 | 39950 | 40100 | 39950 | 1106 |
| 504 | 20240314 | 102900 | 2591681300 | 40000 | 40000 | 40250 | 39950 | 1465 |
| 505 | 20240314 | 102800 | 2533016450 | 40000 | 40050 | 40050 | 40000 | 154 |
| 506 | 20240314 | 102700 | 2526852500 | 40000 | 39950 | 40050 | 39950 | 438 |
| 507 | 20240314 | 102600 | 2509341900 | 40000 | 40000 | 40000 | 40000 | 32 |
| 508 | 20240314 | 102500 | 2508061900 | 40000 | 39950 | 40100 | 39950 | 408 |
| 509 | 20240314 | 102400 | 2491730200 | 40000 | 40000 | 40000 | 39950 | 368 |
| 510 | 20240314 | 102300 | 2477011700 | 40000 | 39900 | 40000 | 39900 | 201 |
| 511 | 20240314 | 102200 | 2468981900 | 40050 | 39950 | 40050 | 39900 | 314 |
| 512 | 20240314 | 102100 | 2456440200 | 39900 | 39950 | 39950 | 39900 | 92 |
| 513 | 20240314 | 102000 | 2452768700 | 39950 | 39950 | 40050 | 39900 | 607 |
| 514 | 20240314 | 101900 | 2428503450 | 39950 | 40000 | 40000 | 39950 | 285 |
| 515 | 20240314 | 101800 | 2417111750 | 40100 | 40000 | 40250 | 40000 | 572 |
| 516 | 20240314 | 101700 | 2394180550 | 40100 | 39950 | 40100 | 39900 | 729 |
| 517 | 20240314 | 101600 | 2365014650 | 39950 | 40000 | 40000 | 39950 | 732 |
| 518 | 20240314 | 101500 | 2335750550 | 40000 | 39900 | 40000 | 39900 | 88 |
| 519 | 20240314 | 101400 | 2332238150 | 40000 | 40000 | 40000 | 40000 | 103 |
| 520 | 20240314 | 101300 | 2328118150 | 40000 | 40000 | 40000 | 39900 | 2091 |
| 521 | 20240314 | 101200 | 2244609550 | 40000 | 40000 | 40050 | 39950 | 279 |
| 522 | 20240314 | 101100 | 2233458200 | 40050 | 40000 | 40150 | 39950 | 763 |
| 523 | 20240314 | 101000 | 2202907200 | 40000 | 40000 | 40150 | 40000 | 639 |
| 524 | 20240314 | 100900 | 2177338050 | 40000 | 40000 | 40250 | 40000 | 927 |
| 525 | 20240314 | 100800 | 2140214450 | 40000 | 40000 | 40050 | 40000 | 226 |
| 526 | 20240314 | 100700 | 2131173950 | 40000 | 40250 | 40350 | 40000 | 4896 |
| 527 | 20240314 | 100600 | 1934906750 | 40150 | 40200 | 40200 | 40150 | 107 |
| 528 | 20240314 | 100500 | 1930606050 | 40150 | 40150 | 40150 | 40100 | 169 |
| 529 | 20240314 | 100400 | 1923824450 | 40100 | 40150 | 40350 | 40100 | 570 |
| 530 | 20240314 | 100300 | 1900913600 | 40100 | 40100 | 40100 | 40050 | 373 |
| 531 | 20240314 | 100200 | 1885960050 | 40100 | 40150 | 40450 | 40100 | 4539 |
| 532 | 20240314 | 100100 | 1703707150 | 40150 | 40250 | 40250 | 40100 | 1164 |
| 533 | 20240314 | 100000 | 1656974050 | 40250 | 40250 | 40500 | 40150 | 1199 |
| 534 | 20240314 | 095900 | 1608718700 | 40250 | 40250 | 40250 | 40200 | 169 |
| 535 | 20240314 | 095800 | 1601920200 | 40200 | 40300 | 40550 | 40200 | 1029 |
| 536 | 20240314 | 095700 | 1560476200 | 40300 | 40300 | 40300 | 40300 | 157 |
| 537 | 20240314 | 095600 | 1554149100 | 40500 | 40450 | 40500 | 40450 | 88 |
| 538 | 20240314 | 095500 | 1550587300 | 40250 | 40350 | 40500 | 40250 | 1071 |
| 539 | 20240314 | 095400 | 1507429350 | 40400 | 40400 | 40400 | 40400 | 32 |
| 540 | 20240314 | 095300 | 1506136550 | 40550 | 40300 | 40550 | 40300 | 382 |
| 541 | 20240314 | 095200 | 1490681350 | 40300 | 40350 | 40400 | 40300 | 301 |
| 542 | 20240314 | 095100 | 1478545550 | 40350 | 40400 | 40500 | 40350 | 377 |
| 543 | 20240314 | 095000 | 1463315550 | 40300 | 40400 | 40400 | 40300 | 153 |
| 544 | 20240314 | 094900 | 1457147250 | 40300 | 40450 | 40500 | 40300 | 290 |
| 545 | 20240314 | 094800 | 1445423500 | 40450 | 40300 | 40450 | 40300 | 531 |
| 546 | 20240314 | 094700 | 1423980350 | 40300 | 40450 | 40450 | 40300 | 622 |
| 547 | 20240314 | 094600 | 1398897750 | 40500 | 40300 | 40500 | 40250 | 736 |
| 548 | 20240314 | 094500 | 1369225200 | 40300 | 40350 | 40500 | 40300 | 103 |
| 549 | 20240314 | 094400 | 1365072800 | 40300 | 40300 | 40600 | 40300 | 940 |
| 550 | 20240314 | 094300 | 1327137500 | 40300 | 40350 | 40350 | 40300 | 370 |
| 551 | 20240314 | 094200 | 1312211800 | 40400 | 40400 | 40550 | 40400 | 249 |
| 552 | 20240314 | 094100 | 1302135200 | 40350 | 40400 | 40400 | 40350 | 16 |
| 553 | 20240314 | 094000 | 1301489050 | 40400 | 40300 | 40600 | 40300 | 753 |
| 554 | 20240314 | 093900 | 1271083700 | 40300 | 40350 | 40350 | 40300 | 130 |
| 555 | 20240314 | 093800 | 1265838350 | 40350 | 40350 | 40350 | 40350 | 1 |
| 556 | 20240314 | 093700 | 1265798000 | 40350 | 40400 | 40700 | 40350 | 2581 |
| 557 | 20240314 | 093600 | 1161252600 | 40450 | 40550 | 40550 | 40350 | 10 |
| 558 | 20240314 | 093500 | 1160847950 | 40550 | 40350 | 40550 | 40350 | 314 |
| 559 | 20240314 | 093400 | 1148127350 | 40350 | 40450 | 40550 | 40350 | 2921 |
| 560 | 20240314 | 093300 | 1030023250 | 40600 | 40500 | 40600 | 40500 | 214 |
| 561 | 20240314 | 093200 | 1021341850 | 40500 | 40550 | 40550 | 40500 | 229 |
| 562 | 20240314 | 093100 | 1012066350 | 40600 | 40450 | 40600 | 40450 | 425 |
| 563 | 20240314 | 093000 | 994836700 | 40500 | 40500 | 40500 | 40450 | 141 |
| 564 | 20240314 | 092900 | 989132450 | 40500 | 40500 | 40500 | 40450 | 56 |
| 565 | 20240314 | 092800 | 986864700 | 40550 | 40450 | 40550 | 40450 | 434 |
| 566 | 20240314 | 092700 | 969281000 | 40450 | 40550 | 40550 | 40450 | 295 |
| 567 | 20240314 | 092600 | 957330750 | 40550 | 40500 | 40600 | 40450 | 681 |
| 568 | 20240314 | 092500 | 929731100 | 40550 | 40450 | 40550 | 40450 | 794 |
| 569 | 20240314 | 092400 | 897605900 | 40450 | 40400 | 40600 | 40400 | 246 |
| 570 | 20240314 | 092300 | 887629900 | 40450 | 40450 | 40450 | 40450 | 148 |
| 571 | 20240314 | 092200 | 881643300 | 40500 | 40600 | 40600 | 40500 | 353 |
| 572 | 20240314 | 092100 | 867325050 | 40400 | 40450 | 40450 | 40400 | 110 |
| 573 | 20240314 | 092000 | 862876050 | 40400 | 40450 | 40600 | 40400 | 354 |
| 574 | 20240314 | 091900 | 848550350 | 40400 | 40350 | 40400 | 40350 | 21 |
| 575 | 20240314 | 091800 | 847702200 | 40400 | 40400 | 40450 | 40400 | 383 |
| 576 | 20240314 | 091700 | 832220600 | 40400 | 40350 | 40400 | 40350 | 165 |
| 577 | 20240314 | 091600 | 825554650 | 40250 | 40350 | 40350 | 40200 | 488 |
| 578 | 20240314 | 091500 | 805867850 | 40200 | 40200 | 40400 | 40200 | 274 |
| 579 | 20240314 | 091400 | 794851850 | 40150 | 40350 | 40400 | 40150 | 1700 |
| 580 | 20240314 | 091300 | 726341800 | 40350 | 40400 | 40450 | 40350 | 707 |
| 581 | 20240314 | 091200 | 697785750 | 40400 | 40450 | 40500 | 40400 | 1552 |
| 582 | 20240314 | 091100 | 635060200 | 40400 | 40450 | 40450 | 40400 | 333 |
| 583 | 20240314 | 091000 | 621596550 | 40450 | 40600 | 40650 | 40400 | 3970 |
| 584 | 20240314 | 090900 | 460776800 | 40600 | 40550 | 40650 | 40550 | 911 |
| 585 | 20240314 | 090800 | 423792950 | 40550 | 40600 | 40650 | 40550 | 1278 |
| 586 | 20240314 | 090700 | 371934250 | 40600 | 40600 | 40600 | 40600 | 198 |
| 587 | 20240314 | 090600 | 363895450 | 40700 | 40700 | 40700 | 40550 | 331 |
| 588 | 20240314 | 090500 | 350432900 | 40700 | 40800 | 40800 | 40450 | 298 |
| 589 | 20240314 | 090400 | 338293050 | 40800 | 40850 | 40950 | 40300 | 2920 |
| 590 | 20240314 | 090300 | 219446650 | 40900 | 40900 | 40950 | 40900 | 295 |
| 591 | 20240314 | 090200 | 207381100 | 40900 | 40750 | 40950 | 40700 | 1048 |
| 592 | 20240314 | 090100 | 164563550 | 40700 | 40700 | 40800 | 40650 | 845 |
| 593 | 20240314 | 090000 | 130174250 | 40700 | 40450 | 40750 | 40450 | 3202 |