31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 3 | 20240314 | 183100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240314 | 183000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240314 | 182900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240314 | 182800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240314 | 182700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240314 | 182600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240314 | 182500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240314 | 182400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240314 | 182300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240314 | 182200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240314 | 182100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240314 | 182000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240314 | 181900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240314 | 181800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240314 | 181700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240314 | 181600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240314 | 181500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240314 | 181400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240314 | 181300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240314 | 181200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240314 | 181100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240314 | 181000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240314 | 180900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240314 | 180800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240314 | 180700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240314 | 180600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240314 | 180500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240314 | 180400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240314 | 180300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240314 | 180200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 33 | 20240314 | 180100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240314 | 180000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240314 | 175900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240314 | 175800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240314 | 175700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240314 | 175600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240314 | 175500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240314 | 175400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240314 | 175300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240314 | 175200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240314 | 175100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240314 | 175000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240314 | 174900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240314 | 174800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240314 | 174700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240314 | 174600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240314 | 174500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240314 | 174400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240314 | 174300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240314 | 174200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240314 | 174100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240314 | 174000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240314 | 173900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240314 | 173800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240314 | 173700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240314 | 173600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240314 | 173500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240314 | 173400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240314 | 173300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240314 | 173200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 63 | 20240314 | 173100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240314 | 173000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240314 | 172900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240314 | 172800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240314 | 172700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240314 | 172600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240314 | 172500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240314 | 172400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240314 | 172300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240314 | 172200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240314 | 172100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240314 | 172000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240314 | 171900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240314 | 171800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240314 | 171700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240314 | 171600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240314 | 171500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240314 | 171400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240314 | 171300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240314 | 171200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240314 | 171100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240314 | 171000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240314 | 170900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240314 | 170800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240314 | 170700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240314 | 170600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240314 | 170500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240314 | 170400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240314 | 170300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240314 | 170200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 93 | 20240314 | 170100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240314 | 170000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240314 | 165900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240314 | 165800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240314 | 165700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240314 | 165600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240314 | 165500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240314 | 165400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240314 | 165300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240314 | 165200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240314 | 165100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240314 | 165000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240314 | 164900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240314 | 164800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240314 | 164700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240314 | 164600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240314 | 164500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240314 | 164400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240314 | 164300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240314 | 164200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240314 | 164100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240314 | 164000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240314 | 163900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240314 | 163800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240314 | 163700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240314 | 163600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240314 | 163500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240314 | 163400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240314 | 163300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240314 | 163200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 123 | 20240314 | 163100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240314 | 163000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240314 | 162900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240314 | 162800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240314 | 162700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240314 | 162600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240314 | 162500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240314 | 162400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240314 | 162300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240314 | 162200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240314 | 162100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240314 | 162000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240314 | 161900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240314 | 161800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240314 | 161700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240314 | 161600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240314 | 161500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240314 | 161400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240314 | 161300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240314 | 161200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240314 | 161100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240314 | 161000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240314 | 160900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240314 | 160800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240314 | 160700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240314 | 160600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240314 | 160500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240314 | 160400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240314 | 160300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240314 | 160200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 153 | 20240314 | 160100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240314 | 160000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240314 | 155900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240314 | 155800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240314 | 155700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240314 | 155600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240314 | 155500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240314 | 155400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240314 | 155300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240314 | 155200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240314 | 155100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240314 | 155000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240314 | 154900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240314 | 154800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240314 | 154700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240314 | 154600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240314 | 154500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240314 | 154400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240314 | 154300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240314 | 154200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240314 | 154100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240314 | 154000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240314 | 153900 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240314 | 153800 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240314 | 153700 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240314 | 153600 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240314 | 153500 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240314 | 153400 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240314 | 153300 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240314 | 153200 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 183 | 20240314 | 153100 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240314 | 153000 | 19282418000 | 44400 | 44400 | 44400 | 44400 | 61094 |
| 185 | 20240314 | 152900 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240314 | 152800 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240314 | 152700 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240314 | 152600 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240314 | 152500 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240314 | 152400 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240314 | 152300 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240314 | 152200 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240314 | 152100 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240314 | 152000 | 16569844400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240314 | 151900 | 16569844400 | 44500 | 44500 | 44550 | 44500 | 327 |
| 196 | 20240314 | 151800 | 16555289800 | 44500 | 44450 | 44550 | 44450 | 685 |
| 197 | 20240314 | 151700 | 16524807150 | 44500 | 44400 | 44500 | 44400 | 1525 |
| 198 | 20240314 | 151600 | 16457014950 | 44400 | 44450 | 44500 | 44400 | 757 |
| 199 | 20240314 | 151500 | 16423389900 | 44450 | 44350 | 44500 | 44350 | 1300 |
| 200 | 20240314 | 151400 | 16365653050 | 44400 | 44400 | 44450 | 44350 | 1948 |
| 201 | 20240314 | 151300 | 16279119900 | 44350 | 44400 | 44450 | 44350 | 2455 |
| 202 | 20240314 | 151200 | 16170104650 | 44400 | 44400 | 44450 | 44400 | 1384 |
| 203 | 20240314 | 151100 | 16108653000 | 44400 | 44450 | 44450 | 44400 | 1012 |
| 204 | 20240314 | 151000 | 16063716450 | 44400 | 44400 | 44450 | 44400 | 947 |
| 205 | 20240314 | 150900 | 16021661850 | 44400 | 44400 | 44450 | 44400 | 1575 |
| 206 | 20240314 | 150800 | 15951723450 | 44400 | 44450 | 44450 | 44400 | 915 |
| 207 | 20240314 | 150700 | 15911074400 | 44500 | 44450 | 44500 | 44400 | 1288 |
| 208 | 20240314 | 150600 | 15853829600 | 44400 | 44450 | 44500 | 44400 | 1355 |
| 209 | 20240314 | 150500 | 15793631150 | 44400 | 44400 | 44500 | 44400 | 1744 |
| 210 | 20240314 | 150400 | 15716091400 | 44400 | 44450 | 44450 | 44400 | 1090 |
| 211 | 20240314 | 150300 | 15667660250 | 44450 | 44450 | 44500 | 44400 | 1376 |
| 212 | 20240314 | 150200 | 15606519400 | 44450 | 44400 | 44500 | 44400 | 963 |
| 213 | 20240314 | 150100 | 15563730800 | 44400 | 44400 | 44450 | 44400 | 1271 |
| 214 | 20240314 | 150000 | 15507286400 | 44400 | 44400 | 44450 | 44400 | 1111 |
| 215 | 20240314 | 145900 | 15457951450 | 44450 | 44400 | 44500 | 44400 | 1367 |
| 216 | 20240314 | 145800 | 15397218250 | 44400 | 44450 | 44500 | 44400 | 546 |
| 217 | 20240314 | 145700 | 15372956000 | 44450 | 44450 | 44500 | 44450 | 1166 |
| 218 | 20240314 | 145600 | 15321122200 | 44450 | 44450 | 44500 | 44450 | 1781 |
| 219 | 20240314 | 145500 | 15241951250 | 44450 | 44450 | 44500 | 44400 | 750 |
| 220 | 20240314 | 145400 | 15208611300 | 44450 | 44500 | 44500 | 44400 | 1074 |
| 221 | 20240314 | 145300 | 15160863150 | 44500 | 44500 | 44550 | 44500 | 706 |
| 222 | 20240314 | 145200 | 15129442950 | 44500 | 44500 | 44550 | 44450 | 959 |
| 223 | 20240314 | 145100 | 15086776750 | 44500 | 44550 | 44600 | 44450 | 983 |
| 224 | 20240314 | 145000 | 15043023000 | 44550 | 44500 | 44600 | 44450 | 1039 |
| 225 | 20240314 | 144900 | 14996757750 | 44550 | 44500 | 44550 | 44450 | 1309 |
| 226 | 20240314 | 144800 | 14938512400 | 44500 | 44550 | 44550 | 44450 | 856 |
| 227 | 20240314 | 144700 | 14900414800 | 44500 | 44450 | 44550 | 44450 | 1499 |
| 228 | 20240314 | 144600 | 14833752500 | 44450 | 44450 | 44550 | 44450 | 788 |
| 229 | 20240314 | 144500 | 14798710850 | 44450 | 44450 | 44500 | 44450 | 1183 |
| 230 | 20240314 | 144400 | 14746114900 | 44450 | 44500 | 44550 | 44450 | 1111 |
| 231 | 20240314 | 144300 | 14696681650 | 44500 | 44500 | 44550 | 44500 | 706 |
| 232 | 20240314 | 144200 | 14665260100 | 44500 | 44500 | 44500 | 44500 | 855 |
| 233 | 20240314 | 144100 | 14627212600 | 44500 | 44550 | 44550 | 44500 | 893 |
| 234 | 20240314 | 144000 | 14587457700 | 44550 | 44550 | 44600 | 44550 | 825 |
| 235 | 20240314 | 143900 | 14550703800 | 44600 | 44500 | 44600 | 44500 | 1805 |
| 236 | 20240314 | 143800 | 14470290000 | 44500 | 44550 | 44600 | 44500 | 1005 |
| 237 | 20240314 | 143700 | 14425527500 | 44500 | 44550 | 44550 | 44500 | 575 |
| 238 | 20240314 | 143600 | 14399912850 | 44550 | 44550 | 44600 | 44550 | 907 |
| 239 | 20240314 | 143500 | 14359500450 | 44550 | 44600 | 44600 | 44550 | 1807 |
| 240 | 20240314 | 143400 | 14278923350 | 44550 | 44550 | 44600 | 44550 | 215 |
| 241 | 20240314 | 143300 | 14269336550 | 44600 | 44550 | 44600 | 44550 | 1622 |
| 242 | 20240314 | 143200 | 14197045850 | 44500 | 44550 | 44550 | 44500 | 123 |
| 243 | 20240314 | 143100 | 14191568000 | 44500 | 44500 | 44500 | 44500 | 405 |
| 244 | 20240314 | 143000 | 14173545500 | 44500 | 44500 | 44550 | 44500 | 1240 |
| 245 | 20240314 | 142900 | 14118363750 | 44500 | 44500 | 44550 | 44500 | 859 |
| 246 | 20240314 | 142800 | 14080133750 | 44500 | 44550 | 44550 | 44500 | 449 |
| 247 | 20240314 | 142700 | 14060152050 | 44500 | 44550 | 44600 | 44500 | 801 |
| 248 | 20240314 | 142600 | 14024467450 | 44550 | 44550 | 44550 | 44550 | 219 |
| 249 | 20240314 | 142500 | 14014711000 | 44550 | 44550 | 44550 | 44550 | 174 |
| 250 | 20240314 | 142400 | 14006959300 | 44550 | 44550 | 44550 | 44550 | 676 |
| 251 | 20240314 | 142300 | 13976843500 | 44550 | 44550 | 44650 | 44500 | 1114 |
| 252 | 20240314 | 142200 | 13927186500 | 44500 | 44500 | 44550 | 44500 | 579 |
| 253 | 20240314 | 142100 | 13901409400 | 44550 | 44500 | 44550 | 44500 | 369 |
| 254 | 20240314 | 142000 | 13884979900 | 44550 | 44550 | 44600 | 44550 | 174 |
| 255 | 20240314 | 141900 | 13877228150 | 44500 | 44550 | 44600 | 44500 | 487 |
| 256 | 20240314 | 141800 | 13855544200 | 44550 | 44550 | 44550 | 44500 | 804 |
| 257 | 20240314 | 141700 | 13819727250 | 44600 | 44550 | 44600 | 44500 | 876 |
| 258 | 20240314 | 141600 | 13780711050 | 44550 | 44550 | 44600 | 44550 | 377 |
| 259 | 20240314 | 141500 | 13763914350 | 44600 | 44600 | 44600 | 44550 | 314 |
| 260 | 20240314 | 141400 | 13749919300 | 44550 | 44550 | 44600 | 44550 | 697 |
| 261 | 20240314 | 141300 | 13718864500 | 44550 | 44550 | 44550 | 44550 | 145 |
| 262 | 20240314 | 141200 | 13712404750 | 44550 | 44550 | 44600 | 44550 | 270 |
| 263 | 20240314 | 141100 | 13700376150 | 44550 | 44550 | 44600 | 44550 | 259 |
| 264 | 20240314 | 141000 | 13688835200 | 44550 | 44500 | 44550 | 44500 | 880 |
| 265 | 20240314 | 140900 | 13649639750 | 44500 | 44500 | 44500 | 44500 | 190 |
| 266 | 20240314 | 140800 | 13641184750 | 44500 | 44500 | 44500 | 44500 | 591 |
| 267 | 20240314 | 140700 | 13614885250 | 44500 | 44550 | 44550 | 44500 | 529 |
| 268 | 20240314 | 140600 | 13591334000 | 44550 | 44550 | 44600 | 44550 | 216 |
| 269 | 20240314 | 140500 | 13581711150 | 44550 | 44550 | 44600 | 44500 | 411 |
| 270 | 20240314 | 140400 | 13563401350 | 44550 | 44550 | 44550 | 44550 | 227 |
| 271 | 20240314 | 140300 | 13553288500 | 44550 | 44550 | 44600 | 44550 | 206 |
| 272 | 20240314 | 140200 | 13544103700 | 44550 | 44550 | 44600 | 44550 | 347 |
| 273 | 20240314 | 140100 | 13528644800 | 44600 | 44550 | 44600 | 44550 | 244 |
| 274 | 20240314 | 140000 | 13517764150 | 44600 | 44500 | 44600 | 44500 | 2978 |
| 275 | 20240314 | 135900 | 13384970500 | 44550 | 44550 | 44600 | 44500 | 184 |
| 276 | 20240314 | 135800 | 13376773400 | 44550 | 44500 | 44550 | 44500 | 644 |
| 277 | 20240314 | 135700 | 13348093650 | 44550 | 44550 | 44550 | 44500 | 373 |
| 278 | 20240314 | 135600 | 13331485550 | 44550 | 44600 | 44600 | 44550 | 257 |
| 279 | 20240314 | 135500 | 13320036150 | 44550 | 44550 | 44600 | 44550 | 296 |
| 280 | 20240314 | 135400 | 13306849250 | 44550 | 44500 | 44550 | 44500 | 766 |
| 281 | 20240314 | 135300 | 13272744250 | 44550 | 44550 | 44550 | 44550 | 521 |
| 282 | 20240314 | 135200 | 13249533700 | 44550 | 44550 | 44550 | 44500 | 558 |
| 283 | 20240314 | 135100 | 13224674950 | 44500 | 44500 | 44600 | 44500 | 1346 |
| 284 | 20240314 | 135000 | 13164712750 | 44500 | 44500 | 44550 | 44500 | 864 |
| 285 | 20240314 | 134900 | 13126259650 | 44500 | 44500 | 44550 | 44450 | 211 |
| 286 | 20240314 | 134800 | 13116872050 | 44500 | 44450 | 44500 | 44450 | 455 |
| 287 | 20240314 | 134700 | 13096635350 | 44500 | 44450 | 44500 | 44450 | 379 |
| 288 | 20240314 | 134600 | 13079778500 | 44450 | 44500 | 44550 | 44450 | 573 |
| 289 | 20240314 | 134500 | 13054289050 | 44500 | 44500 | 44500 | 44450 | 282 |
| 290 | 20240314 | 134400 | 13041745550 | 44500 | 44500 | 44550 | 44500 | 200 |
| 291 | 20240314 | 134300 | 13032845050 | 44500 | 44500 | 44550 | 44500 | 396 |
| 292 | 20240314 | 134200 | 13015220550 | 44450 | 44450 | 44500 | 44450 | 394 |
| 293 | 20240314 | 134100 | 12997689300 | 44450 | 44450 | 44500 | 44450 | 455 |
| 294 | 20240314 | 134000 | 12977460050 | 44450 | 44500 | 44500 | 44450 | 299 |
| 295 | 20240314 | 133900 | 12964157500 | 44500 | 44450 | 44500 | 44450 | 358 |
| 296 | 20240314 | 133800 | 12948238100 | 44500 | 44500 | 44550 | 44450 | 448 |
| 297 | 20240314 | 133700 | 12928302850 | 44500 | 44500 | 44500 | 44500 | 213 |
| 298 | 20240314 | 133600 | 12918824350 | 44550 | 44500 | 44550 | 44500 | 414 |
| 299 | 20240314 | 133500 | 12900397100 | 44550 | 44550 | 44550 | 44500 | 307 |
| 300 | 20240314 | 133400 | 12886720700 | 44500 | 44550 | 44550 | 44500 | 827 |
| 301 | 20240314 | 133300 | 12849911500 | 44550 | 44500 | 44550 | 44500 | 181 |
| 302 | 20240314 | 133200 | 12841854900 | 44500 | 44550 | 44600 | 44500 | 201 |
| 303 | 20240314 | 133100 | 12832898300 | 44550 | 44500 | 44600 | 44500 | 1161 |
| 304 | 20240314 | 133000 | 12781144050 | 44500 | 44550 | 44550 | 44500 | 288 |
| 305 | 20240314 | 132900 | 12768319450 | 44550 | 44600 | 44600 | 44500 | 361 |
| 306 | 20240314 | 132800 | 12752244350 | 44550 | 44550 | 44600 | 44550 | 371 |
| 307 | 20240314 | 132700 | 12735715300 | 44550 | 44550 | 44600 | 44550 | 571 |
| 308 | 20240314 | 132600 | 12710269700 | 44550 | 44550 | 44650 | 44550 | 2128 |
| 309 | 20240314 | 132500 | 12615413450 | 44500 | 44550 | 44550 | 44500 | 348 |
| 310 | 20240314 | 132400 | 12599919100 | 44550 | 44500 | 44550 | 44500 | 453 |
| 311 | 20240314 | 132300 | 12579752300 | 44550 | 44500 | 44550 | 44500 | 290 |
| 312 | 20240314 | 132200 | 12566838750 | 44500 | 44450 | 44550 | 44450 | 1355 |
| 313 | 20240314 | 132100 | 12506560500 | 44450 | 44450 | 44500 | 44400 | 446 |
| 314 | 20240314 | 132000 | 12486727750 | 44450 | 44450 | 44450 | 44450 | 321 |
| 315 | 20240314 | 131900 | 12472459300 | 44450 | 44400 | 44450 | 44400 | 751 |
| 316 | 20240314 | 131800 | 12439099400 | 44400 | 44450 | 44450 | 44400 | 277 |
| 317 | 20240314 | 131700 | 12426793450 | 44400 | 44400 | 44450 | 44400 | 372 |
| 318 | 20240314 | 131600 | 12410275150 | 44400 | 44400 | 44450 | 44400 | 758 |
| 319 | 20240314 | 131500 | 12376613900 | 44450 | 44400 | 44450 | 44400 | 1662 |
| 320 | 20240314 | 131400 | 12302745200 | 44400 | 44350 | 44400 | 44350 | 44 |
| 321 | 20240314 | 131300 | 12300793350 | 44450 | 44450 | 44450 | 44350 | 296 |
| 322 | 20240314 | 131200 | 12287653550 | 44450 | 44400 | 44450 | 44350 | 375 |
| 323 | 20240314 | 131100 | 12271010550 | 44400 | 44400 | 44450 | 44400 | 361 |
| 324 | 20240314 | 131000 | 12254982100 | 44350 | 44400 | 44450 | 44350 | 292 |
| 325 | 20240314 | 130900 | 12242018000 | 44400 | 44400 | 44450 | 44400 | 107 |
| 326 | 20240314 | 130800 | 12237264600 | 44350 | 44400 | 44450 | 44350 | 890 |
| 327 | 20240314 | 130700 | 12197747450 | 44400 | 44350 | 44400 | 44350 | 233 |
| 328 | 20240314 | 130600 | 12187408100 | 44350 | 44350 | 44400 | 44350 | 420 |
| 329 | 20240314 | 130500 | 12168769100 | 44350 | 44400 | 44400 | 44350 | 122 |
| 330 | 20240314 | 130400 | 12163354400 | 44400 | 44450 | 44450 | 44400 | 125 |
| 331 | 20240314 | 130300 | 12157804300 | 44400 | 44400 | 44400 | 44350 | 281 |
| 332 | 20240314 | 130200 | 12145329700 | 44400 | 44400 | 44450 | 44400 | 227 |
| 333 | 20240314 | 130100 | 12135250300 | 44450 | 44400 | 44450 | 44400 | 402 |
| 334 | 20240314 | 130000 | 12117399000 | 44400 | 44400 | 44450 | 44400 | 700 |
| 335 | 20240314 | 125900 | 12086318900 | 44400 | 44350 | 44400 | 44350 | 652 |
| 336 | 20240314 | 125800 | 12057379950 | 44350 | 44400 | 44450 | 44350 | 1491 |
| 337 | 20240314 | 125700 | 11991193450 | 44350 | 44350 | 44350 | 44350 | 62 |
| 338 | 20240314 | 125600 | 11988443750 | 44350 | 44350 | 44400 | 44350 | 457 |
| 339 | 20240314 | 125500 | 11968166800 | 44350 | 44350 | 44400 | 44350 | 251 |
| 340 | 20240314 | 125400 | 11957029450 | 44400 | 44400 | 44400 | 44350 | 201 |
| 341 | 20240314 | 125300 | 11948113950 | 44400 | 44350 | 44400 | 44350 | 344 |
| 342 | 20240314 | 125200 | 11932857450 | 44400 | 44350 | 44400 | 44300 | 735 |
| 343 | 20240314 | 125100 | 11900282300 | 44400 | 44350 | 44400 | 44350 | 1085 |
| 344 | 20240314 | 125000 | 11852158500 | 44300 | 44300 | 44350 | 44300 | 1290 |
| 345 | 20240314 | 124900 | 11794949550 | 44350 | 44300 | 44350 | 44300 | 578 |
| 346 | 20240314 | 124800 | 11769333800 | 44300 | 44300 | 44300 | 44300 | 155 |
| 347 | 20240314 | 124700 | 11762467300 | 44300 | 44300 | 44350 | 44300 | 334 |
| 348 | 20240314 | 124600 | 11747671050 | 44300 | 44300 | 44350 | 44300 | 358 |
| 349 | 20240314 | 124500 | 11731811600 | 44350 | 44300 | 44350 | 44300 | 210 |
| 350 | 20240314 | 124400 | 11722508500 | 44300 | 44300 | 44350 | 44300 | 549 |
| 351 | 20240314 | 124300 | 11698178250 | 44300 | 44350 | 44350 | 44300 | 253 |
| 352 | 20240314 | 124200 | 11686967150 | 44300 | 44350 | 44350 | 44300 | 180 |
| 353 | 20240314 | 124100 | 11678993050 | 44300 | 44350 | 44350 | 44300 | 778 |
| 354 | 20240314 | 124000 | 11644521750 | 44350 | 44350 | 44400 | 44300 | 295 |
| 355 | 20240314 | 123900 | 11631439350 | 44350 | 44300 | 44350 | 44300 | 417 |
| 356 | 20240314 | 123800 | 11612955400 | 44350 | 44350 | 44350 | 44300 | 288 |
| 357 | 20240314 | 123700 | 11600190050 | 44350 | 44350 | 44350 | 44300 | 423 |
| 358 | 20240314 | 123600 | 11581446400 | 44300 | 44350 | 44350 | 44300 | 84 |
| 359 | 20240314 | 123500 | 11577721450 | 44350 | 44350 | 44400 | 44300 | 861 |
| 360 | 20240314 | 123400 | 11539532900 | 44350 | 44350 | 44400 | 44300 | 466 |
| 361 | 20240314 | 123300 | 11518866900 | 44350 | 44400 | 44400 | 44350 | 1127 |
| 362 | 20240314 | 123200 | 11468870400 | 44400 | 44350 | 44400 | 44350 | 447 |
| 363 | 20240314 | 123100 | 11449040900 | 44400 | 44350 | 44400 | 44350 | 1228 |
| 364 | 20240314 | 123000 | 11394561600 | 44350 | 44350 | 44400 | 44350 | 534 |
| 365 | 20240314 | 122900 | 11370874650 | 44400 | 44350 | 44400 | 44350 | 310 |
| 366 | 20240314 | 122800 | 11357121650 | 44400 | 44400 | 44400 | 44350 | 380 |
| 367 | 20240314 | 122700 | 11340261700 | 44400 | 44400 | 44400 | 44350 | 394 |
| 368 | 20240314 | 122600 | 11322781750 | 44350 | 44400 | 44400 | 44300 | 454 |
| 369 | 20240314 | 122500 | 11302640600 | 44400 | 44300 | 44400 | 44300 | 472 |
| 370 | 20240314 | 122400 | 11281713450 | 44300 | 44350 | 44400 | 44300 | 672 |
| 371 | 20240314 | 122300 | 11251905350 | 44350 | 44350 | 44350 | 44350 | 307 |
| 372 | 20240314 | 122200 | 11238289900 | 44350 | 44300 | 44400 | 44300 | 113 |
| 373 | 20240314 | 122100 | 11233278200 | 44300 | 44300 | 44450 | 44300 | 313 |
| 374 | 20240314 | 122000 | 11219393950 | 44400 | 44350 | 44400 | 44300 | 1285 |
| 375 | 20240314 | 121900 | 11162428300 | 44350 | 44350 | 44400 | 44350 | 59 |
| 376 | 20240314 | 121800 | 11159809450 | 44400 | 44350 | 44400 | 44300 | 315 |
| 377 | 20240314 | 121700 | 11145840600 | 44300 | 44400 | 44450 | 44300 | 916 |
| 378 | 20240314 | 121600 | 11105199100 | 44400 | 44400 | 44450 | 44350 | 1979 |
| 379 | 20240314 | 121500 | 11017381100 | 44400 | 44400 | 44450 | 44400 | 514 |
| 380 | 20240314 | 121400 | 10994551900 | 44450 | 44450 | 44500 | 44400 | 380 |
| 381 | 20240314 | 121300 | 10977670100 | 44450 | 44450 | 44500 | 44400 | 570 |
| 382 | 20240314 | 121200 | 10952331000 | 44450 | 44400 | 44500 | 44400 | 430 |
| 383 | 20240314 | 121100 | 10933221250 | 44400 | 44450 | 44450 | 44400 | 441 |
| 384 | 20240314 | 121000 | 10913629200 | 44400 | 44450 | 44450 | 44400 | 435 |
| 385 | 20240314 | 120900 | 10894297050 | 44400 | 44400 | 44450 | 44400 | 1571 |
| 386 | 20240314 | 120800 | 10824537600 | 44450 | 44450 | 44450 | 44400 | 621 |
| 387 | 20240314 | 120700 | 10796946600 | 44450 | 44450 | 44450 | 44400 | 509 |
| 388 | 20240314 | 120600 | 10774321600 | 44400 | 44450 | 44450 | 44400 | 345 |
| 389 | 20240314 | 120500 | 10759002400 | 44400 | 44500 | 44500 | 44400 | 346 |
| 390 | 20240314 | 120400 | 10743622250 | 44500 | 44400 | 44500 | 44400 | 419 |
| 391 | 20240314 | 120300 | 10725003500 | 44450 | 44450 | 44450 | 44400 | 341 |
| 392 | 20240314 | 120200 | 10709854450 | 44450 | 44450 | 44500 | 44400 | 276 |
| 393 | 20240314 | 120100 | 10697594750 | 44450 | 44400 | 44500 | 44400 | 61 |
| 394 | 20240314 | 120000 | 10694885600 | 44500 | 44500 | 44500 | 44450 | 638 |
| 395 | 20240314 | 115900 | 10666519400 | 44550 | 44550 | 44550 | 44450 | 508 |
| 396 | 20240314 | 115800 | 10643913650 | 44500 | 44550 | 44550 | 44500 | 682 |
| 397 | 20240314 | 115700 | 10613560100 | 44500 | 44550 | 44550 | 44500 | 395 |
| 398 | 20240314 | 115600 | 10595977150 | 44550 | 44550 | 44550 | 44500 | 596 |
| 399 | 20240314 | 115500 | 10569426450 | 44550 | 44550 | 44600 | 44550 | 234 |
| 400 | 20240314 | 115400 | 10559000700 | 44550 | 44550 | 44600 | 44550 | 314 |
| 401 | 20240314 | 115300 | 10545011900 | 44600 | 44500 | 44600 | 44500 | 110 |
| 402 | 20240314 | 115200 | 10540111500 | 44500 | 44450 | 44550 | 44450 | 509 |
| 403 | 20240314 | 115100 | 10517452850 | 44450 | 44450 | 44550 | 44450 | 436 |
| 404 | 20240314 | 115000 | 10498044000 | 44500 | 44600 | 44600 | 44500 | 1377 |
| 405 | 20240314 | 114900 | 10436753750 | 44600 | 44550 | 44600 | 44550 | 189 |
| 406 | 20240314 | 114800 | 10428333750 | 44500 | 44550 | 44550 | 44500 | 1008 |
| 407 | 20240314 | 114700 | 10383441550 | 44550 | 44500 | 44550 | 44500 | 681 |
| 408 | 20240314 | 114600 | 10353128800 | 44500 | 44500 | 44550 | 44500 | 366 |
| 409 | 20240314 | 114500 | 10336839300 | 44500 | 44500 | 44550 | 44500 | 289 |
| 410 | 20240314 | 114400 | 10323977650 | 44500 | 44500 | 44550 | 44500 | 155 |
| 411 | 20240314 | 114300 | 10317078050 | 44450 | 44500 | 44550 | 44450 | 473 |
| 412 | 20240314 | 114200 | 10296023550 | 44500 | 44500 | 44550 | 44500 | 413 |
| 413 | 20240314 | 114100 | 10277640500 | 44500 | 44550 | 44550 | 44500 | 326 |
| 414 | 20240314 | 114000 | 10263128750 | 44550 | 44500 | 44600 | 44500 | 1070 |
| 415 | 20240314 | 113900 | 10215452650 | 44550 | 44550 | 44550 | 44500 | 494 |
| 416 | 20240314 | 113800 | 10193447300 | 44550 | 44550 | 44600 | 44550 | 219 |
| 417 | 20240314 | 113700 | 10183690550 | 44600 | 44550 | 44600 | 44550 | 203 |
| 418 | 20240314 | 113600 | 10174644800 | 44550 | 44550 | 44600 | 44550 | 348 |
| 419 | 20240314 | 113500 | 10159140750 | 44550 | 44600 | 44600 | 44550 | 624 |
| 420 | 20240314 | 113400 | 10131341500 | 44550 | 44550 | 44600 | 44550 | 367 |
| 421 | 20240314 | 113300 | 10114987600 | 44600 | 44550 | 44600 | 44550 | 377 |
| 422 | 20240314 | 113200 | 10098183700 | 44600 | 44500 | 44600 | 44500 | 873 |
| 423 | 20240314 | 113100 | 10059266900 | 44500 | 44500 | 44550 | 44500 | 411 |
| 424 | 20240314 | 113000 | 10040972250 | 44500 | 44550 | 44600 | 44500 | 222 |
| 425 | 20240314 | 112900 | 10031079650 | 44600 | 44600 | 44600 | 44500 | 813 |
| 426 | 20240314 | 112800 | 9994863300 | 44600 | 44550 | 44600 | 44550 | 2048 |
| 427 | 20240314 | 112700 | 9903612450 | 44500 | 44600 | 44600 | 44500 | 225 |
| 428 | 20240314 | 112600 | 9893586250 | 44600 | 44650 | 44650 | 44550 | 206 |
| 429 | 20240314 | 112500 | 9884408600 | 44550 | 44600 | 44600 | 44550 | 167 |
| 430 | 20240314 | 112400 | 9876960900 | 44600 | 44550 | 44650 | 44500 | 1495 |
| 431 | 20240314 | 112300 | 9810329350 | 44550 | 44550 | 44600 | 44550 | 22 |
| 432 | 20240314 | 112200 | 9809349150 | 44600 | 44700 | 44750 | 44600 | 1836 |
| 433 | 20240314 | 112100 | 9727382450 | 44750 | 44750 | 44800 | 44700 | 1442 |
| 434 | 20240314 | 112000 | 9662831150 | 44800 | 44700 | 44800 | 44650 | 1092 |
| 435 | 20240314 | 111900 | 9613975300 | 44700 | 44750 | 44800 | 44700 | 1569 |
| 436 | 20240314 | 111800 | 9543764650 | 44750 | 44700 | 44750 | 44650 | 455 |
| 437 | 20240314 | 111700 | 9523418650 | 44650 | 44700 | 44700 | 44650 | 504 |
| 438 | 20240314 | 111600 | 9500901800 | 44750 | 44700 | 44750 | 44700 | 141 |
| 439 | 20240314 | 111500 | 9494599050 | 44750 | 44700 | 44750 | 44700 | 747 |
| 440 | 20240314 | 111400 | 9461186500 | 44650 | 44700 | 44700 | 44650 | 329 |
| 441 | 20240314 | 111300 | 9446495600 | 44700 | 44750 | 44750 | 44650 | 253 |
| 442 | 20240314 | 111200 | 9435184300 | 44750 | 44750 | 44750 | 44650 | 829 |
| 443 | 20240314 | 111100 | 9398131350 | 44750 | 44650 | 44750 | 44650 | 1349 |
| 444 | 20240314 | 111000 | 9337843200 | 44600 | 44650 | 44750 | 44600 | 628 |
| 445 | 20240314 | 110900 | 9309782650 | 44650 | 44650 | 44700 | 44650 | 487 |
| 446 | 20240314 | 110800 | 9288033850 | 44650 | 44600 | 44850 | 44550 | 3867 |
| 447 | 20240314 | 110700 | 9115420500 | 44600 | 44700 | 44700 | 44600 | 757 |
| 448 | 20240314 | 110600 | 9081632750 | 44650 | 44700 | 44750 | 44650 | 681 |
| 449 | 20240314 | 110500 | 9051183600 | 44700 | 44700 | 45000 | 44550 | 8638 |
| 450 | 20240314 | 110400 | 8664330450 | 44700 | 44850 | 44850 | 44650 | 3319 |
| 451 | 20240314 | 110300 | 8515903750 | 44850 | 44850 | 44900 | 44700 | 4858 |
| 452 | 20240314 | 110200 | 8298243500 | 44850 | 44400 | 44950 | 44400 | 9223 |
| 453 | 20240314 | 110100 | 7886093550 | 44400 | 44350 | 44450 | 44350 | 1081 |
| 454 | 20240314 | 110000 | 7838099750 | 44300 | 44250 | 44350 | 44200 | 3177 |
| 455 | 20240314 | 105900 | 7697336650 | 44300 | 44250 | 44300 | 44250 | 857 |
| 456 | 20240314 | 105800 | 7659396350 | 44250 | 44250 | 44250 | 44200 | 831 |
| 457 | 20240314 | 105700 | 7622642000 | 44250 | 44250 | 44300 | 44200 | 362 |
| 458 | 20240314 | 105600 | 7606625350 | 44250 | 44250 | 44250 | 44200 | 697 |
| 459 | 20240314 | 105500 | 7575785000 | 44250 | 44200 | 44300 | 44200 | 2104 |
| 460 | 20240314 | 105400 | 7482740600 | 44200 | 44250 | 44300 | 44200 | 1089 |
| 461 | 20240314 | 105300 | 7434555250 | 44200 | 44250 | 44250 | 44200 | 421 |
| 462 | 20240314 | 105200 | 7415941800 | 44250 | 44250 | 44300 | 44200 | 2538 |
| 463 | 20240314 | 105100 | 7303605750 | 44250 | 44200 | 44250 | 44200 | 423 |
| 464 | 20240314 | 105000 | 7284902200 | 44200 | 44250 | 44250 | 44200 | 90 |
| 465 | 20240314 | 104900 | 7280923800 | 44200 | 44200 | 44300 | 44200 | 1468 |
| 466 | 20240314 | 104800 | 7215965750 | 44250 | 44250 | 44250 | 44200 | 348 |
| 467 | 20240314 | 104700 | 7200574100 | 44250 | 44250 | 44250 | 44250 | 184 |
| 468 | 20240314 | 104600 | 7192432100 | 44300 | 44250 | 44300 | 44250 | 385 |
| 469 | 20240314 | 104500 | 7175395100 | 44300 | 44250 | 44300 | 44250 | 345 |
| 470 | 20240314 | 104400 | 7160128250 | 44250 | 44300 | 44300 | 44250 | 291 |
| 471 | 20240314 | 104300 | 7147251200 | 44300 | 44250 | 44300 | 44250 | 149 |
| 472 | 20240314 | 104200 | 7140654300 | 44250 | 44300 | 44300 | 44250 | 592 |
| 473 | 20240314 | 104100 | 7114457650 | 44300 | 44300 | 44300 | 44250 | 591 |
| 474 | 20240314 | 104000 | 7088285750 | 44250 | 44300 | 44300 | 44250 | 520 |
| 475 | 20240314 | 103900 | 7065269650 | 44300 | 44300 | 44350 | 44250 | 390 |
| 476 | 20240314 | 103800 | 7048002100 | 44300 | 44350 | 44350 | 44300 | 1049 |
| 477 | 20240314 | 103700 | 7001530800 | 44300 | 44300 | 44350 | 44300 | 984 |
| 478 | 20240314 | 103600 | 6957917800 | 44300 | 44300 | 44350 | 44300 | 578 |
| 479 | 20240314 | 103500 | 6932311750 | 44300 | 44300 | 44350 | 44300 | 391 |
| 480 | 20240314 | 103400 | 6914988700 | 44350 | 44300 | 44350 | 44300 | 672 |
| 481 | 20240314 | 103300 | 6885217500 | 44300 | 44300 | 44350 | 44300 | 383 |
| 482 | 20240314 | 103200 | 6868248450 | 44300 | 44350 | 44350 | 44300 | 495 |
| 483 | 20240314 | 103100 | 6846307450 | 44350 | 44350 | 44400 | 44300 | 1162 |
| 484 | 20240314 | 103000 | 6794816450 | 44350 | 44400 | 44450 | 44300 | 206 |
| 485 | 20240314 | 102900 | 6785677950 | 44400 | 44200 | 44400 | 44200 | 4967 |
| 486 | 20240314 | 102800 | 6565758400 | 44200 | 44300 | 44350 | 44200 | 2195 |
| 487 | 20240314 | 102700 | 6468586100 | 44300 | 44300 | 44350 | 44250 | 1160 |
| 488 | 20240314 | 102600 | 6417191950 | 44300 | 44300 | 44350 | 44250 | 423 |
| 489 | 20240314 | 102500 | 6398458800 | 44350 | 44300 | 44350 | 44250 | 2404 |
| 490 | 20240314 | 102400 | 6291907050 | 44300 | 44350 | 44350 | 44300 | 986 |
| 491 | 20240314 | 102300 | 6248207000 | 44350 | 44350 | 44400 | 44300 | 183 |
| 492 | 20240314 | 102200 | 6240091100 | 44350 | 44400 | 44400 | 44300 | 564 |
| 493 | 20240314 | 102100 | 6215073850 | 44450 | 44400 | 44450 | 44200 | 1898 |
| 494 | 20240314 | 102000 | 6130991350 | 44450 | 44450 | 44450 | 44400 | 472 |
| 495 | 20240314 | 101900 | 6110028350 | 44450 | 44450 | 44450 | 44400 | 481 |
| 496 | 20240314 | 101800 | 6088656550 | 44400 | 44450 | 44450 | 44400 | 472 |
| 497 | 20240314 | 101700 | 6067695700 | 44450 | 44450 | 44500 | 44450 | 508 |
| 498 | 20240314 | 101600 | 6045112000 | 44450 | 44400 | 44450 | 44350 | 1555 |
| 499 | 20240314 | 101500 | 5976067200 | 44400 | 44400 | 44450 | 44350 | 1336 |
| 500 | 20240314 | 101400 | 5916700350 | 44400 | 44400 | 44450 | 44400 | 643 |
| 501 | 20240314 | 101300 | 5888145750 | 44400 | 44400 | 44400 | 44350 | 752 |
| 502 | 20240314 | 101200 | 5854765400 | 44400 | 44400 | 44400 | 44350 | 294 |
| 503 | 20240314 | 101100 | 5841712950 | 44400 | 44350 | 44400 | 44300 | 1407 |
| 504 | 20240314 | 101000 | 5779266000 | 44300 | 44300 | 44300 | 44250 | 2869 |
| 505 | 20240314 | 100900 | 5652195900 | 44250 | 44250 | 44300 | 44200 | 1019 |
| 506 | 20240314 | 100800 | 5607095600 | 44250 | 44250 | 44250 | 44200 | 1181 |
| 507 | 20240314 | 100700 | 5554858500 | 44250 | 44200 | 44250 | 44200 | 1977 |
| 508 | 20240314 | 100600 | 5467472050 | 44200 | 44150 | 44200 | 44150 | 1258 |
| 509 | 20240314 | 100500 | 5411916800 | 44200 | 44200 | 44200 | 44150 | 244 |
| 510 | 20240314 | 100400 | 5401143700 | 44150 | 44150 | 44200 | 44150 | 947 |
| 511 | 20240314 | 100300 | 5359320250 | 44200 | 44150 | 44200 | 44150 | 1380 |
| 512 | 20240314 | 100200 | 5298347650 | 44200 | 44200 | 44200 | 44150 | 855 |
| 513 | 20240314 | 100100 | 5260590950 | 44150 | 44150 | 44200 | 44150 | 2621 |
| 514 | 20240314 | 100000 | 5144817300 | 44200 | 44150 | 44200 | 44150 | 350 |
| 515 | 20240314 | 095900 | 5129363950 | 44200 | 44200 | 44200 | 44150 | 359 |
| 516 | 20240314 | 095800 | 5113511250 | 44200 | 44250 | 44250 | 44150 | 3628 |
| 517 | 20240314 | 095700 | 4953200900 | 44200 | 44250 | 44250 | 44200 | 536 |
| 518 | 20240314 | 095600 | 4929504300 | 44250 | 44250 | 44250 | 44200 | 841 |
| 519 | 20240314 | 095500 | 4892304400 | 44200 | 44250 | 44250 | 44200 | 468 |
| 520 | 20240314 | 095400 | 4871601400 | 44200 | 44250 | 44250 | 44200 | 400 |
| 521 | 20240314 | 095300 | 4853914100 | 44200 | 44200 | 44250 | 44200 | 464 |
| 522 | 20240314 | 095200 | 4833386150 | 44200 | 44200 | 44250 | 44150 | 3285 |
| 523 | 20240314 | 095100 | 4688195700 | 44200 | 44200 | 44200 | 44150 | 1027 |
| 524 | 20240314 | 095000 | 4642836700 | 44150 | 44250 | 44250 | 44150 | 4705 |
| 525 | 20240314 | 094900 | 4434993600 | 44250 | 44250 | 44250 | 44200 | 3096 |
| 526 | 20240314 | 094800 | 4298146950 | 44200 | 44250 | 44250 | 44200 | 280 |
| 527 | 20240314 | 094700 | 4285761750 | 44250 | 44250 | 44250 | 44200 | 765 |
| 528 | 20240314 | 094600 | 4251946250 | 44200 | 44250 | 44250 | 44200 | 1871 |
| 529 | 20240314 | 094500 | 4169162850 | 44200 | 44250 | 44250 | 44200 | 1071 |
| 530 | 20240314 | 094400 | 4121815700 | 44250 | 44250 | 44300 | 44250 | 1096 |
| 531 | 20240314 | 094300 | 4073317650 | 44250 | 44300 | 44300 | 44200 | 992 |
| 532 | 20240314 | 094200 | 4029421100 | 44250 | 44300 | 44300 | 44250 | 572 |
| 533 | 20240314 | 094100 | 4004109750 | 44250 | 44250 | 44300 | 44200 | 1492 |
| 534 | 20240314 | 094000 | 3938089250 | 44250 | 44250 | 44250 | 44200 | 1009 |
| 535 | 20240314 | 093900 | 3893455200 | 44200 | 44250 | 44250 | 44200 | 1522 |
| 536 | 20240314 | 093800 | 3826141950 | 44250 | 44300 | 44300 | 44200 | 2985 |
| 537 | 20240314 | 093700 | 3694055500 | 44250 | 44250 | 44300 | 44250 | 1912 |
| 538 | 20240314 | 093600 | 3609449000 | 44250 | 44300 | 44300 | 44250 | 707 |
| 539 | 20240314 | 093500 | 3578159500 | 44250 | 44250 | 44300 | 44250 | 560 |
| 540 | 20240314 | 093400 | 3553379300 | 44250 | 44300 | 44300 | 44250 | 1006 |
| 541 | 20240314 | 093300 | 3508861900 | 44300 | 44250 | 44300 | 44250 | 786 |
| 542 | 20240314 | 093200 | 3474079900 | 44300 | 44300 | 44300 | 44250 | 241 |
| 543 | 20240314 | 093100 | 3463408550 | 44250 | 44300 | 44300 | 44250 | 654 |
| 544 | 20240314 | 093000 | 3434466450 | 44300 | 44300 | 44300 | 44250 | 2483 |
| 545 | 20240314 | 092900 | 3324530150 | 44300 | 44350 | 44350 | 44250 | 6088 |
| 546 | 20240314 | 092800 | 3054853950 | 44350 | 44350 | 44350 | 44300 | 1179 |
| 547 | 20240314 | 092700 | 3002622750 | 44350 | 44350 | 44350 | 44300 | 183 |
| 548 | 20240314 | 092600 | 2994511250 | 44350 | 44350 | 44350 | 44300 | 1643 |
| 549 | 20240314 | 092500 | 2921653150 | 44350 | 44400 | 44400 | 44350 | 1376 |
| 550 | 20240314 | 092400 | 2860625800 | 44400 | 44450 | 44450 | 44300 | 2702 |
| 551 | 20240314 | 092300 | 2740752450 | 44400 | 44400 | 44450 | 44400 | 1150 |
| 552 | 20240314 | 092200 | 2689661250 | 44400 | 44450 | 44450 | 44400 | 427 |
| 553 | 20240314 | 092100 | 2670700800 | 44400 | 44400 | 44450 | 44400 | 384 |
| 554 | 20240314 | 092000 | 2653647050 | 44400 | 44350 | 44450 | 44300 | 4434 |
| 555 | 20240314 | 091900 | 2456891700 | 44350 | 44350 | 44350 | 44300 | 1539 |
| 556 | 20240314 | 091800 | 2388653700 | 44350 | 44400 | 44400 | 44300 | 1912 |
| 557 | 20240314 | 091700 | 2303858050 | 44350 | 44350 | 44400 | 44350 | 2753 |
| 558 | 20240314 | 091600 | 2181689350 | 44400 | 44450 | 44450 | 44350 | 3605 |
| 559 | 20240314 | 091500 | 2021654350 | 44450 | 44450 | 44500 | 44400 | 3119 |
| 560 | 20240314 | 091400 | 1883044700 | 44500 | 44450 | 44500 | 44400 | 5699 |
| 561 | 20240314 | 091300 | 1629610250 | 44450 | 44450 | 44500 | 44400 | 1310 |
| 562 | 20240314 | 091200 | 1571388450 | 44450 | 44600 | 44600 | 44400 | 7474 |
| 563 | 20240314 | 091100 | 1238921950 | 44550 | 44600 | 44600 | 44550 | 2355 |
| 564 | 20240314 | 091000 | 1133974900 | 44550 | 44550 | 44600 | 44550 | 310 |
| 565 | 20240314 | 090900 | 1120157500 | 44550 | 44550 | 44600 | 44500 | 4260 |
| 566 | 20240314 | 090800 | 930377050 | 44600 | 44700 | 44700 | 44550 | 2496 |
| 567 | 20240314 | 090700 | 819012500 | 44700 | 44850 | 44850 | 44700 | 6161 |
| 568 | 20240314 | 090600 | 543329050 | 44800 | 44850 | 44850 | 44800 | 1506 |
| 569 | 20240314 | 090500 | 475844150 | 44850 | 44900 | 44900 | 44800 | 2056 |
| 570 | 20240314 | 090400 | 383672550 | 44850 | 44850 | 44900 | 44800 | 1150 |
| 571 | 20240314 | 090300 | 332065950 | 44850 | 45050 | 45050 | 44800 | 1057 |
| 572 | 20240314 | 090200 | 284659950 | 44800 | 44850 | 45150 | 44750 | 2971 |
| 573 | 20240314 | 090100 | 151351850 | 45100 | 45100 | 45100 | 44850 | 1119 |
| 574 | 20240314 | 090000 | 101071500 | 45000 | 45150 | 45150 | 44950 | 2240 |