33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 3 | 20240314 | 191000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240314 | 190900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240314 | 190800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240314 | 190700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240314 | 190600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240314 | 190500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240314 | 190400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240314 | 190300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240314 | 190200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240314 | 190100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240314 | 190000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240314 | 185900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240314 | 185800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240314 | 185700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240314 | 185600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240314 | 185500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240314 | 185400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240314 | 185300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240314 | 185200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240314 | 185100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240314 | 185000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240314 | 184900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240314 | 184800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240314 | 184700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240314 | 184600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240314 | 184500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240314 | 184400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240314 | 184300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240314 | 184200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240314 | 184100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 33 | 20240314 | 184000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240314 | 183900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240314 | 183800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240314 | 183700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240314 | 183600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240314 | 183500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240314 | 183400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240314 | 183300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240314 | 183200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240314 | 183100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240314 | 183000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240314 | 182900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240314 | 182800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240314 | 182700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240314 | 182600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240314 | 182500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240314 | 182400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240314 | 182300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240314 | 182200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240314 | 182100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240314 | 182000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240314 | 181900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240314 | 181800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240314 | 181700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240314 | 181600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240314 | 181500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240314 | 181400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240314 | 181300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240314 | 181200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240314 | 181100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 63 | 20240314 | 181000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240314 | 180900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240314 | 180800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240314 | 180700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240314 | 180600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240314 | 180500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240314 | 180400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240314 | 180300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240314 | 180200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240314 | 180100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240314 | 180000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240314 | 175900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240314 | 175800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240314 | 175700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240314 | 175600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240314 | 175500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240314 | 175400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240314 | 175300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240314 | 175200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240314 | 175100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240314 | 175000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240314 | 174900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240314 | 174800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240314 | 174700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240314 | 174600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240314 | 174500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240314 | 174400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240314 | 174300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240314 | 174200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240314 | 174100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 93 | 20240314 | 174000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240314 | 173900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240314 | 173800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240314 | 173700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240314 | 173600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240314 | 173500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240314 | 173400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240314 | 173300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240314 | 173200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240314 | 173100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240314 | 173000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240314 | 172900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240314 | 172800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240314 | 172700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240314 | 172600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240314 | 172500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240314 | 172400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240314 | 172300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240314 | 172200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240314 | 172100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240314 | 172000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240314 | 171900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240314 | 171800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240314 | 171700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240314 | 171600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240314 | 171500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240314 | 171400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240314 | 171300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240314 | 171200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240314 | 171100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 123 | 20240314 | 171000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240314 | 170900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240314 | 170800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240314 | 170700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240314 | 170600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240314 | 170500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240314 | 170400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240314 | 170300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240314 | 170200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240314 | 170100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240314 | 170000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240314 | 165900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240314 | 165800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240314 | 165700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240314 | 165600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240314 | 165500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240314 | 165400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240314 | 165300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240314 | 165200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240314 | 165100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240314 | 165000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240314 | 164900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240314 | 164800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240314 | 164700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240314 | 164600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240314 | 164500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240314 | 164400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240314 | 164300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240314 | 164200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240314 | 164100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 153 | 20240314 | 164000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240314 | 163900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240314 | 163800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240314 | 163700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240314 | 163600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240314 | 163500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240314 | 163400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240314 | 163300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240314 | 163200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240314 | 163100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240314 | 163000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240314 | 162900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240314 | 162800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240314 | 162700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240314 | 162600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240314 | 162500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240314 | 162400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240314 | 162300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240314 | 162200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240314 | 162100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240314 | 162000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240314 | 161900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240314 | 161800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240314 | 161700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240314 | 161600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240314 | 161500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240314 | 161400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240314 | 161300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240314 | 161200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240314 | 161100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 183 | 20240314 | 161000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240314 | 160900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240314 | 160800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240314 | 160700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240314 | 160600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240314 | 160500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240314 | 160400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240314 | 160300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240314 | 160200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240314 | 160100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240314 | 160000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240314 | 155900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240314 | 155800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240314 | 155700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240314 | 155600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240314 | 155500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240314 | 155400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240314 | 155300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240314 | 155200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240314 | 155100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240314 | 155000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240314 | 154900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240314 | 154800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240314 | 154700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20240314 | 154600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20240314 | 154500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20240314 | 154400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20240314 | 154300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20240314 | 154200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20240314 | 154100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 213 | 20240314 | 154000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20240314 | 153900 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20240314 | 153800 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20240314 | 153700 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20240314 | 153600 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20240314 | 153500 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20240314 | 153400 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20240314 | 153300 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20240314 | 153200 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20240314 | 153100 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20240314 | 153000 | 38195076900 | 38550 | 38550 | 38550 | 38550 | 370159 |
| 224 | 20240314 | 152900 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20240314 | 152800 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20240314 | 152700 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20240314 | 152600 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20240314 | 152500 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20240314 | 152400 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20240314 | 152300 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20240314 | 152200 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20240314 | 152100 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20240314 | 152000 | 23925447450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20240314 | 151900 | 23925447450 | 38700 | 38700 | 38700 | 38650 | 1345 |
| 235 | 20240314 | 151800 | 23873408500 | 38650 | 38650 | 38700 | 38650 | 8859 |
| 236 | 20240314 | 151700 | 23530823250 | 38700 | 38650 | 38700 | 38650 | 4316 |
| 237 | 20240314 | 151600 | 23363795950 | 38650 | 38700 | 38700 | 38650 | 1832 |
| 238 | 20240314 | 151500 | 23292899650 | 38700 | 38650 | 38700 | 38650 | 2996 |
| 239 | 20240314 | 151400 | 23176959150 | 38700 | 38700 | 38700 | 38650 | 3876 |
| 240 | 20240314 | 151300 | 23026965350 | 38700 | 38700 | 38700 | 38650 | 2388 |
| 241 | 20240314 | 151200 | 22934558000 | 38700 | 38700 | 38700 | 38650 | 2607 |
| 242 | 20240314 | 151100 | 22833684700 | 38700 | 38650 | 38700 | 38650 | 2511 |
| 243 | 20240314 | 151000 | 22736523600 | 38700 | 38650 | 38700 | 38650 | 2308 |
| 244 | 20240314 | 150900 | 22647223500 | 38700 | 38700 | 38700 | 38650 | 2629 |
| 245 | 20240314 | 150800 | 22545481500 | 38700 | 38700 | 38700 | 38650 | 2084 |
| 246 | 20240314 | 150700 | 22464830900 | 38700 | 38650 | 38700 | 38650 | 2594 |
| 247 | 20240314 | 150600 | 22364455250 | 38700 | 38650 | 38700 | 38650 | 2024 |
| 248 | 20240314 | 150500 | 22286148950 | 38650 | 38700 | 38700 | 38650 | 2132 |
| 249 | 20240314 | 150400 | 22203657150 | 38700 | 38650 | 38700 | 38650 | 1570 |
| 250 | 20240314 | 150300 | 22142921350 | 38700 | 38650 | 38700 | 38650 | 2072 |
| 251 | 20240314 | 150200 | 22062751650 | 38650 | 38700 | 38700 | 38650 | 1394 |
| 252 | 20240314 | 150100 | 22008816050 | 38650 | 38650 | 38700 | 38650 | 1411 |
| 253 | 20240314 | 150000 | 21954228450 | 38700 | 38700 | 38700 | 38650 | 2905 |
| 254 | 20240314 | 145900 | 21841832950 | 38700 | 38700 | 38700 | 38650 | 2575 |
| 255 | 20240314 | 145800 | 21742199100 | 38700 | 38650 | 38700 | 38650 | 2417 |
| 256 | 20240314 | 145700 | 21648725500 | 38650 | 38650 | 38700 | 38650 | 2174 |
| 257 | 20240314 | 145600 | 21564653800 | 38700 | 38650 | 38700 | 38650 | 2725 |
| 258 | 20240314 | 145500 | 21459283850 | 38700 | 38650 | 38700 | 38650 | 1721 |
| 259 | 20240314 | 145400 | 21392707900 | 38700 | 38650 | 38700 | 38650 | 980 |
| 260 | 20240314 | 145300 | 21354808650 | 38650 | 38650 | 38700 | 38650 | 1096 |
| 261 | 20240314 | 145200 | 21312423300 | 38650 | 38650 | 38700 | 38650 | 1253 |
| 262 | 20240314 | 145100 | 21263960300 | 38650 | 38650 | 38700 | 38650 | 981 |
| 263 | 20240314 | 145000 | 21226019000 | 38700 | 38700 | 38700 | 38650 | 578 |
| 264 | 20240314 | 144900 | 21203660050 | 38650 | 38700 | 38700 | 38650 | 393 |
| 265 | 20240314 | 144800 | 21188456050 | 38650 | 38650 | 38700 | 38600 | 1808 |
| 266 | 20240314 | 144700 | 21118538750 | 38650 | 38600 | 38700 | 38600 | 2938 |
| 267 | 20240314 | 144600 | 21004960450 | 38600 | 38650 | 38650 | 38600 | 528 |
| 268 | 20240314 | 144500 | 20984557400 | 38650 | 38600 | 38650 | 38600 | 1697 |
| 269 | 20240314 | 144400 | 20918980500 | 38600 | 38650 | 38650 | 38600 | 2503 |
| 270 | 20240314 | 144300 | 20822242800 | 38600 | 38600 | 38650 | 38600 | 374 |
| 271 | 20240314 | 144200 | 20807800000 | 38600 | 38650 | 38700 | 38600 | 2422 |
| 272 | 20240314 | 144100 | 20714186850 | 38650 | 38650 | 38700 | 38650 | 4010 |
| 273 | 20240314 | 144000 | 20559176250 | 38650 | 38650 | 38700 | 38650 | 280 |
| 274 | 20240314 | 143900 | 20548353400 | 38650 | 38650 | 38700 | 38650 | 922 |
| 275 | 20240314 | 143800 | 20512716550 | 38700 | 38650 | 38700 | 38650 | 1990 |
| 276 | 20240314 | 143700 | 20435787200 | 38650 | 38650 | 38700 | 38650 | 681 |
| 277 | 20240314 | 143600 | 20409457950 | 38650 | 38650 | 38700 | 38650 | 1371 |
| 278 | 20240314 | 143500 | 20356457550 | 38650 | 38650 | 38700 | 38650 | 1216 |
| 279 | 20240314 | 143400 | 20309455300 | 38650 | 38650 | 38700 | 38650 | 962 |
| 280 | 20240314 | 143300 | 20272269000 | 38700 | 38650 | 38700 | 38650 | 1150 |
| 281 | 20240314 | 143200 | 20227808750 | 38650 | 38650 | 38700 | 38650 | 1445 |
| 282 | 20240314 | 143100 | 20171956900 | 38650 | 38650 | 38700 | 38650 | 305 |
| 283 | 20240314 | 143000 | 20160162500 | 38650 | 38700 | 38750 | 38650 | 12428 |
| 284 | 20240314 | 142900 | 19679157900 | 38700 | 38700 | 38750 | 38700 | 476 |
| 285 | 20240314 | 142800 | 19660722600 | 38750 | 38700 | 38750 | 38700 | 1105 |
| 286 | 20240314 | 142700 | 19617928750 | 38750 | 38700 | 38750 | 38700 | 486 |
| 287 | 20240314 | 142600 | 19599104050 | 38700 | 38700 | 38750 | 38700 | 701 |
| 288 | 20240314 | 142500 | 19571952800 | 38700 | 38750 | 38750 | 38700 | 988 |
| 289 | 20240314 | 142400 | 19533671350 | 38700 | 38700 | 38750 | 38700 | 1759 |
| 290 | 20240314 | 142300 | 19465540150 | 38750 | 38700 | 38750 | 38700 | 592 |
| 291 | 20240314 | 142200 | 19442604750 | 38750 | 38700 | 38750 | 38700 | 1032 |
| 292 | 20240314 | 142100 | 19402624350 | 38750 | 38700 | 38750 | 38700 | 690 |
| 293 | 20240314 | 142000 | 19375899150 | 38750 | 38700 | 38750 | 38700 | 984 |
| 294 | 20240314 | 141900 | 19337773200 | 38750 | 38700 | 38750 | 38700 | 669 |
| 295 | 20240314 | 141800 | 19311857850 | 38750 | 38700 | 38750 | 38700 | 1379 |
| 296 | 20240314 | 141700 | 19258425850 | 38700 | 38750 | 38750 | 38700 | 1411 |
| 297 | 20240314 | 141600 | 19203753450 | 38700 | 38700 | 38750 | 38700 | 534 |
| 298 | 20240314 | 141500 | 19183069050 | 38750 | 38650 | 38750 | 38650 | 7955 |
| 299 | 20240314 | 141400 | 18875166350 | 38700 | 38650 | 38700 | 38650 | 670 |
| 300 | 20240314 | 141300 | 18849240800 | 38650 | 38650 | 38700 | 38650 | 507 |
| 301 | 20240314 | 141200 | 18829629050 | 38650 | 38650 | 38700 | 38650 | 648 |
| 302 | 20240314 | 141100 | 18804554150 | 38650 | 38650 | 38700 | 38650 | 639 |
| 303 | 20240314 | 141000 | 18779829900 | 38700 | 38700 | 38700 | 38650 | 1059 |
| 304 | 20240314 | 140900 | 18738863950 | 38650 | 38650 | 38700 | 38650 | 499 |
| 305 | 20240314 | 140800 | 18719562900 | 38650 | 38650 | 38700 | 38650 | 258 |
| 306 | 20240314 | 140700 | 18709581900 | 38650 | 38650 | 38700 | 38650 | 737 |
| 307 | 20240314 | 140600 | 18681071800 | 38650 | 38650 | 38700 | 38650 | 350 |
| 308 | 20240314 | 140500 | 18667536850 | 38650 | 38650 | 38700 | 38650 | 247 |
| 309 | 20240314 | 140400 | 18657981350 | 38650 | 38700 | 38700 | 38650 | 701 |
| 310 | 20240314 | 140300 | 18630861750 | 38650 | 38650 | 38700 | 38650 | 417 |
| 311 | 20240314 | 140200 | 18614733750 | 38650 | 38650 | 38700 | 38650 | 619 |
| 312 | 20240314 | 140100 | 18590784450 | 38650 | 38650 | 38700 | 38650 | 776 |
| 313 | 20240314 | 140000 | 18560782300 | 38650 | 38650 | 38700 | 38650 | 1947 |
| 314 | 20240314 | 135900 | 18485483550 | 38700 | 38700 | 38700 | 38650 | 1841 |
| 315 | 20240314 | 135800 | 18414312400 | 38700 | 38650 | 38700 | 38650 | 673 |
| 316 | 20240314 | 135700 | 18388284050 | 38650 | 38650 | 38700 | 38650 | 1102 |
| 317 | 20240314 | 135600 | 18345645150 | 38700 | 38750 | 38750 | 38650 | 4830 |
| 318 | 20240314 | 135500 | 18158700000 | 38750 | 38700 | 38750 | 38700 | 391 |
| 319 | 20240314 | 135400 | 18143556900 | 38700 | 38700 | 38750 | 38700 | 1167 |
| 320 | 20240314 | 135300 | 18098379500 | 38750 | 38750 | 38750 | 38700 | 672 |
| 321 | 20240314 | 135200 | 18072340700 | 38750 | 38700 | 38750 | 38700 | 616 |
| 322 | 20240314 | 135100 | 18048483150 | 38750 | 38650 | 38750 | 38650 | 1988 |
| 323 | 20240314 | 135000 | 17971543850 | 38700 | 38700 | 38700 | 38650 | 2166 |
| 324 | 20240314 | 134900 | 17887730700 | 38650 | 38650 | 38700 | 38650 | 857 |
| 325 | 20240314 | 134800 | 17854586100 | 38700 | 38650 | 38700 | 38650 | 483 |
| 326 | 20240314 | 134700 | 17835900800 | 38650 | 38650 | 38700 | 38650 | 547 |
| 327 | 20240314 | 134600 | 17814742800 | 38650 | 38700 | 38700 | 38650 | 531 |
| 328 | 20240314 | 134500 | 17794195000 | 38700 | 38700 | 38750 | 38650 | 593 |
| 329 | 20240314 | 134400 | 17771241300 | 38750 | 38700 | 38750 | 38650 | 2186 |
| 330 | 20240314 | 134300 | 17686627250 | 38700 | 38700 | 38750 | 38650 | 4096 |
| 331 | 20240314 | 134200 | 17528086150 | 38700 | 38650 | 38700 | 38650 | 542 |
| 332 | 20240314 | 134100 | 17507111900 | 38700 | 38700 | 38700 | 38650 | 7280 |
| 333 | 20240314 | 134000 | 17225386850 | 38650 | 38650 | 38700 | 38650 | 1196 |
| 334 | 20240314 | 133900 | 17179113000 | 38700 | 38650 | 38700 | 38600 | 4257 |
| 335 | 20240314 | 133800 | 17014562650 | 38600 | 38600 | 38650 | 38600 | 3099 |
| 336 | 20240314 | 133700 | 16894800100 | 38650 | 38600 | 38650 | 38600 | 526 |
| 337 | 20240314 | 133600 | 16874477900 | 38650 | 38600 | 38650 | 38600 | 1090 |
| 338 | 20240314 | 133500 | 16832366050 | 38650 | 38650 | 38650 | 38600 | 522 |
| 339 | 20240314 | 133400 | 16812191350 | 38650 | 38650 | 38650 | 38600 | 674 |
| 340 | 20240314 | 133300 | 16786158650 | 38650 | 38600 | 38650 | 38600 | 1170 |
| 341 | 20240314 | 133200 | 16740945100 | 38600 | 38600 | 38650 | 38600 | 632 |
| 342 | 20240314 | 133100 | 16716533050 | 38600 | 38650 | 38650 | 38600 | 839 |
| 343 | 20240314 | 133000 | 16684116700 | 38650 | 38600 | 38650 | 38600 | 954 |
| 344 | 20240314 | 132900 | 16647268850 | 38650 | 38600 | 38650 | 38600 | 1476 |
| 345 | 20240314 | 132800 | 16590233000 | 38650 | 38600 | 38650 | 38600 | 425 |
| 346 | 20240314 | 132700 | 16573807600 | 38650 | 38550 | 38650 | 38550 | 3319 |
| 347 | 20240314 | 132600 | 16445670350 | 38600 | 38550 | 38600 | 38550 | 2362 |
| 348 | 20240314 | 132500 | 16354498500 | 38600 | 38550 | 38600 | 38550 | 465 |
| 349 | 20240314 | 132400 | 16336566350 | 38600 | 38550 | 38600 | 38550 | 479 |
| 350 | 20240314 | 132300 | 16318078850 | 38600 | 38550 | 38600 | 38550 | 543 |
| 351 | 20240314 | 132200 | 16297130650 | 38600 | 38550 | 38600 | 38550 | 640 |
| 352 | 20240314 | 132100 | 16272437600 | 38550 | 38550 | 38600 | 38550 | 962 |
| 353 | 20240314 | 132000 | 16235321250 | 38550 | 38550 | 38600 | 38550 | 499 |
| 354 | 20240314 | 131900 | 16216071250 | 38600 | 38600 | 38600 | 38550 | 797 |
| 355 | 20240314 | 131800 | 16185313800 | 38600 | 38550 | 38600 | 38550 | 752 |
| 356 | 20240314 | 131700 | 16156303250 | 38550 | 38600 | 38600 | 38550 | 320 |
| 357 | 20240314 | 131600 | 16143952550 | 38600 | 38550 | 38600 | 38550 | 682 |
| 358 | 20240314 | 131500 | 16117644550 | 38550 | 38600 | 38600 | 38550 | 1940 |
| 359 | 20240314 | 131400 | 16042829100 | 38600 | 38600 | 38600 | 38550 | 508 |
| 360 | 20240314 | 131300 | 16023231550 | 38550 | 38550 | 38600 | 38550 | 379 |
| 361 | 20240314 | 131200 | 16008608800 | 38600 | 38550 | 38600 | 38550 | 1347 |
| 362 | 20240314 | 131100 | 15956631100 | 38550 | 38550 | 38600 | 38550 | 563 |
| 363 | 20240314 | 131000 | 15934911000 | 38600 | 38550 | 38600 | 38550 | 331 |
| 364 | 20240314 | 130900 | 15922142600 | 38600 | 38550 | 38600 | 38550 | 1438 |
| 365 | 20240314 | 130800 | 15866653150 | 38600 | 38600 | 38600 | 38550 | 439 |
| 366 | 20240314 | 130700 | 15849713800 | 38600 | 38550 | 38600 | 38550 | 696 |
| 367 | 20240314 | 130600 | 15822864600 | 38550 | 38550 | 38600 | 38550 | 393 |
| 368 | 20240314 | 130500 | 15807702100 | 38600 | 38550 | 38600 | 38550 | 1190 |
| 369 | 20240314 | 130400 | 15761781550 | 38600 | 38550 | 38600 | 38550 | 464 |
| 370 | 20240314 | 130300 | 15743872400 | 38550 | 38550 | 38600 | 38550 | 2204 |
| 371 | 20240314 | 130200 | 15658808850 | 38550 | 38550 | 38600 | 38550 | 321 |
| 372 | 20240314 | 130100 | 15646422100 | 38600 | 38500 | 38600 | 38500 | 5844 |
| 373 | 20240314 | 130000 | 15421112150 | 38550 | 38500 | 38550 | 38500 | 1367 |
| 374 | 20240314 | 125900 | 15368443650 | 38550 | 38550 | 38550 | 38500 | 162 |
| 375 | 20240314 | 125800 | 15362200050 | 38500 | 38550 | 38550 | 38500 | 749 |
| 376 | 20240314 | 125700 | 15333343600 | 38500 | 38500 | 38550 | 38500 | 736 |
| 377 | 20240314 | 125600 | 15305002550 | 38550 | 38500 | 38550 | 38500 | 1510 |
| 378 | 20240314 | 125500 | 15246802550 | 38500 | 38500 | 38550 | 38500 | 184 |
| 379 | 20240314 | 125400 | 15239716350 | 38550 | 38500 | 38550 | 38500 | 671 |
| 380 | 20240314 | 125300 | 15213879050 | 38500 | 38500 | 38500 | 38500 | 19 |
| 381 | 20240314 | 125200 | 15213147550 | 38500 | 38500 | 38550 | 38500 | 408 |
| 382 | 20240314 | 125100 | 15197436250 | 38500 | 38500 | 38550 | 38500 | 714 |
| 383 | 20240314 | 125000 | 15169933050 | 38550 | 38500 | 38550 | 38500 | 174 |
| 384 | 20240314 | 124900 | 15163231500 | 38500 | 38550 | 38550 | 38500 | 1378 |
| 385 | 20240314 | 124800 | 15110167700 | 38550 | 38450 | 38550 | 38450 | 3538 |
| 386 | 20240314 | 124700 | 14973965700 | 38450 | 38450 | 38500 | 38450 | 300 |
| 387 | 20240314 | 124600 | 14962429850 | 38450 | 38450 | 38500 | 38450 | 155 |
| 388 | 20240314 | 124500 | 14956470050 | 38450 | 38550 | 38550 | 38450 | 1119 |
| 389 | 20240314 | 124400 | 14913371250 | 38550 | 38550 | 38550 | 38500 | 5521 |
| 390 | 20240314 | 124300 | 14700799450 | 38500 | 38500 | 38550 | 38500 | 624 |
| 391 | 20240314 | 124200 | 14676765150 | 38500 | 38500 | 38550 | 38500 | 740 |
| 392 | 20240314 | 124100 | 14648263350 | 38500 | 38500 | 38550 | 38500 | 411 |
| 393 | 20240314 | 124000 | 14632437750 | 38500 | 38500 | 38500 | 38500 | 493 |
| 394 | 20240314 | 123900 | 14613457250 | 38500 | 38500 | 38550 | 38500 | 687 |
| 395 | 20240314 | 123800 | 14586995200 | 38500 | 38550 | 38550 | 38500 | 432 |
| 396 | 20240314 | 123700 | 14570362600 | 38500 | 38500 | 38550 | 38500 | 277 |
| 397 | 20240314 | 123600 | 14559696500 | 38500 | 38500 | 38550 | 38500 | 858 |
| 398 | 20240314 | 123500 | 14526651200 | 38500 | 38500 | 38550 | 38500 | 818 |
| 399 | 20240314 | 123400 | 14495152800 | 38550 | 38500 | 38550 | 38500 | 876 |
| 400 | 20240314 | 123300 | 14461405500 | 38500 | 38500 | 38550 | 38500 | 445 |
| 401 | 20240314 | 123200 | 14444271300 | 38500 | 38500 | 38550 | 38500 | 408 |
| 402 | 20240314 | 123100 | 14428563000 | 38500 | 38500 | 38550 | 38500 | 339 |
| 403 | 20240314 | 123000 | 14415510900 | 38550 | 38500 | 38550 | 38500 | 990 |
| 404 | 20240314 | 122900 | 14377382500 | 38500 | 38500 | 38550 | 38500 | 242 |
| 405 | 20240314 | 122800 | 14368064050 | 38550 | 38550 | 38550 | 38500 | 185 |
| 406 | 20240314 | 122700 | 14360937300 | 38550 | 38500 | 38550 | 38500 | 1706 |
| 407 | 20240314 | 122600 | 14295208050 | 38500 | 38500 | 38550 | 38500 | 140 |
| 408 | 20240314 | 122500 | 14289817850 | 38500 | 38500 | 38550 | 38500 | 502 |
| 409 | 20240314 | 122400 | 14270490800 | 38500 | 38500 | 38550 | 38500 | 875 |
| 410 | 20240314 | 122300 | 14236801950 | 38500 | 38500 | 38550 | 38500 | 583 |
| 411 | 20240314 | 122200 | 14214352900 | 38500 | 38500 | 38550 | 38500 | 332 |
| 412 | 20240314 | 122100 | 14201568400 | 38500 | 38550 | 38550 | 38500 | 1257 |
| 413 | 20240314 | 122000 | 14153149500 | 38550 | 38500 | 38550 | 38500 | 406 |
| 414 | 20240314 | 121900 | 14137516900 | 38500 | 38500 | 38550 | 38500 | 1115 |
| 415 | 20240314 | 121800 | 14094588700 | 38500 | 38500 | 38550 | 38500 | 660 |
| 416 | 20240314 | 121700 | 14069165800 | 38550 | 38500 | 38550 | 38500 | 268 |
| 417 | 20240314 | 121600 | 14058843950 | 38550 | 38500 | 38550 | 38500 | 974 |
| 418 | 20240314 | 121500 | 14021330000 | 38500 | 38550 | 38550 | 38500 | 429 |
| 419 | 20240314 | 121400 | 14004809800 | 38500 | 38500 | 38550 | 38500 | 476 |
| 420 | 20240314 | 121300 | 13986480800 | 38500 | 38500 | 38500 | 38500 | 659 |
| 421 | 20240314 | 121200 | 13961109300 | 38500 | 38500 | 38550 | 38500 | 409 |
| 422 | 20240314 | 121100 | 13945362700 | 38500 | 38500 | 38550 | 38500 | 226 |
| 423 | 20240314 | 121000 | 13936661150 | 38500 | 38500 | 38550 | 38500 | 1409 |
| 424 | 20240314 | 120900 | 13882391250 | 38500 | 38500 | 38550 | 38500 | 513 |
| 425 | 20240314 | 120800 | 13862639300 | 38550 | 38500 | 38550 | 38500 | 3254 |
| 426 | 20240314 | 120700 | 13737354300 | 38550 | 38500 | 38550 | 38500 | 704 |
| 427 | 20240314 | 120600 | 13710243350 | 38550 | 38500 | 38550 | 38500 | 199 |
| 428 | 20240314 | 120500 | 13702579650 | 38500 | 38500 | 38550 | 38500 | 292 |
| 429 | 20240314 | 120400 | 13691333400 | 38550 | 38550 | 38550 | 38500 | 385 |
| 430 | 20240314 | 120300 | 13676507600 | 38550 | 38500 | 38550 | 38500 | 1110 |
| 431 | 20240314 | 120200 | 13633736750 | 38500 | 38500 | 38550 | 38500 | 703 |
| 432 | 20240314 | 120100 | 13606669550 | 38550 | 38550 | 38550 | 38500 | 590 |
| 433 | 20240314 | 120000 | 13583947750 | 38550 | 38500 | 38550 | 38500 | 968 |
| 434 | 20240314 | 115900 | 13546657600 | 38500 | 38500 | 38550 | 38500 | 236 |
| 435 | 20240314 | 115800 | 13537570800 | 38500 | 38550 | 38550 | 38500 | 1201 |
| 436 | 20240314 | 115700 | 13491309900 | 38500 | 38550 | 38550 | 38500 | 3386 |
| 437 | 20240314 | 115600 | 13360809650 | 38550 | 38500 | 38550 | 38500 | 857 |
| 438 | 20240314 | 115500 | 13327800050 | 38500 | 38500 | 38550 | 38500 | 499 |
| 439 | 20240314 | 115400 | 13308585350 | 38500 | 38500 | 38550 | 38500 | 697 |
| 440 | 20240314 | 115300 | 13281745150 | 38500 | 38550 | 38550 | 38500 | 83 |
| 441 | 20240314 | 115200 | 13278549600 | 38550 | 38500 | 38550 | 38500 | 1078 |
| 442 | 20240314 | 115100 | 13237032500 | 38500 | 38550 | 38550 | 38500 | 567 |
| 443 | 20240314 | 115000 | 13215202200 | 38550 | 38500 | 38550 | 38500 | 222 |
| 444 | 20240314 | 114900 | 13206653700 | 38550 | 38550 | 38550 | 38500 | 827 |
| 445 | 20240314 | 114800 | 13174809550 | 38500 | 38500 | 38550 | 38500 | 146 |
| 446 | 20240314 | 114700 | 13169187800 | 38500 | 38550 | 38550 | 38500 | 463 |
| 447 | 20240314 | 114600 | 13151356100 | 38550 | 38500 | 38550 | 38500 | 406 |
| 448 | 20240314 | 114500 | 13135723000 | 38500 | 38500 | 38550 | 38500 | 372 |
| 449 | 20240314 | 114400 | 13121398600 | 38500 | 38500 | 38500 | 38500 | 17 |
| 450 | 20240314 | 114300 | 13120744100 | 38550 | 38500 | 38550 | 38500 | 1612 |
| 451 | 20240314 | 114200 | 13058640100 | 38550 | 38500 | 38550 | 38500 | 946 |
| 452 | 20240314 | 114100 | 13022188300 | 38500 | 38500 | 38550 | 38500 | 310 |
| 453 | 20240314 | 114000 | 13010251350 | 38550 | 38550 | 38550 | 38500 | 749 |
| 454 | 20240314 | 113900 | 12981403900 | 38550 | 38500 | 38550 | 38500 | 471 |
| 455 | 20240314 | 113800 | 12963247550 | 38550 | 38500 | 38550 | 38500 | 596 |
| 456 | 20240314 | 113700 | 12940298450 | 38550 | 38550 | 38550 | 38500 | 1545 |
| 457 | 20240314 | 113600 | 12880744800 | 38500 | 38550 | 38600 | 38500 | 716 |
| 458 | 20240314 | 113500 | 12853136050 | 38550 | 38550 | 38600 | 38550 | 1730 |
| 459 | 20240314 | 113400 | 12786439600 | 38550 | 38550 | 38550 | 38550 | 541 |
| 460 | 20240314 | 113300 | 12765584050 | 38600 | 38550 | 38600 | 38550 | 343 |
| 461 | 20240314 | 113200 | 12752358900 | 38550 | 38550 | 38600 | 38550 | 894 |
| 462 | 20240314 | 113100 | 12717891850 | 38550 | 38550 | 38600 | 38550 | 1038 |
| 463 | 20240314 | 113000 | 12677875500 | 38550 | 38550 | 38600 | 38550 | 392 |
| 464 | 20240314 | 112900 | 12662762800 | 38550 | 38600 | 38600 | 38550 | 799 |
| 465 | 20240314 | 112800 | 12631958950 | 38550 | 38550 | 38600 | 38550 | 365 |
| 466 | 20240314 | 112700 | 12617886650 | 38550 | 38550 | 38600 | 38550 | 1254 |
| 467 | 20240314 | 112600 | 12569539050 | 38600 | 38550 | 38600 | 38550 | 955 |
| 468 | 20240314 | 112500 | 12532722700 | 38550 | 38550 | 38600 | 38550 | 881 |
| 469 | 20240314 | 112400 | 12498747550 | 38600 | 38550 | 38600 | 38550 | 793 |
| 470 | 20240314 | 112300 | 12468158200 | 38600 | 38600 | 38600 | 38550 | 591 |
| 471 | 20240314 | 112200 | 12445371500 | 38550 | 38550 | 38600 | 38550 | 1430 |
| 472 | 20240314 | 112100 | 12390241250 | 38600 | 38550 | 38600 | 38550 | 141 |
| 473 | 20240314 | 112000 | 12384805450 | 38550 | 38550 | 38600 | 38550 | 546 |
| 474 | 20240314 | 111900 | 12363755650 | 38600 | 38600 | 38600 | 38550 | 137 |
| 475 | 20240314 | 111800 | 12358473450 | 38550 | 38550 | 38600 | 38550 | 470 |
| 476 | 20240314 | 111700 | 12340351750 | 38550 | 38600 | 38600 | 38550 | 237 |
| 477 | 20240314 | 111600 | 12331214500 | 38600 | 38550 | 38600 | 38550 | 1405 |
| 478 | 20240314 | 111500 | 12277026800 | 38550 | 38550 | 38550 | 38500 | 375 |
| 479 | 20240314 | 111400 | 12262586600 | 38500 | 38500 | 38550 | 38500 | 707 |
| 480 | 20240314 | 111300 | 12235363400 | 38550 | 38500 | 38550 | 38500 | 628 |
| 481 | 20240314 | 111200 | 12211170650 | 38500 | 38500 | 38550 | 38500 | 422 |
| 482 | 20240314 | 111100 | 12194902800 | 38550 | 38500 | 38550 | 38500 | 664 |
| 483 | 20240314 | 111000 | 12169327750 | 38500 | 38500 | 38550 | 38500 | 1459 |
| 484 | 20240314 | 110900 | 12113084650 | 38550 | 38550 | 38550 | 38500 | 553 |
| 485 | 20240314 | 110800 | 12091776800 | 38550 | 38500 | 38550 | 38500 | 345 |
| 486 | 20240314 | 110700 | 12078488750 | 38550 | 38550 | 38600 | 38500 | 7335 |
| 487 | 20240314 | 110600 | 11795751700 | 38550 | 38550 | 38600 | 38550 | 726 |
| 488 | 20240314 | 110500 | 11767745250 | 38600 | 38600 | 38600 | 38550 | 984 |
| 489 | 20240314 | 110400 | 11729788600 | 38600 | 38600 | 38600 | 38550 | 486 |
| 490 | 20240314 | 110300 | 11711038350 | 38550 | 38550 | 38600 | 38550 | 545 |
| 491 | 20240314 | 110200 | 11690019200 | 38550 | 38600 | 38600 | 38550 | 2958 |
| 492 | 20240314 | 110100 | 11575865800 | 38600 | 38550 | 38600 | 38550 | 69 |
| 493 | 20240314 | 110000 | 11573202850 | 38550 | 38550 | 38600 | 38550 | 1196 |
| 494 | 20240314 | 105900 | 11527075950 | 38600 | 38600 | 38600 | 38550 | 524 |
| 495 | 20240314 | 105800 | 11506850100 | 38600 | 38600 | 38600 | 38550 | 1009 |
| 496 | 20240314 | 105700 | 11467923450 | 38550 | 38550 | 38600 | 38550 | 946 |
| 497 | 20240314 | 105600 | 11431440700 | 38550 | 38550 | 38600 | 38550 | 379 |
| 498 | 20240314 | 105500 | 11416822700 | 38600 | 38600 | 38600 | 38550 | 81 |
| 499 | 20240314 | 105400 | 11413696850 | 38600 | 38600 | 38650 | 38550 | 3094 |
| 500 | 20240314 | 105300 | 11294292200 | 38600 | 38600 | 38600 | 38550 | 215 |
| 501 | 20240314 | 105200 | 11286003200 | 38600 | 38550 | 38600 | 38550 | 627 |
| 502 | 20240314 | 105100 | 11261807050 | 38600 | 38600 | 38600 | 38550 | 834 |
| 503 | 20240314 | 105000 | 11229651300 | 38550 | 38600 | 38600 | 38550 | 5 |
| 504 | 20240314 | 104900 | 11229458500 | 38550 | 38600 | 38650 | 38550 | 2772 |
| 505 | 20240314 | 104800 | 11122480450 | 38650 | 38650 | 38650 | 38600 | 3215 |
| 506 | 20240314 | 104700 | 10998343400 | 38600 | 38650 | 38650 | 38600 | 367 |
| 507 | 20240314 | 104600 | 10984171700 | 38600 | 38600 | 38650 | 38600 | 334 |
| 508 | 20240314 | 104500 | 10971274700 | 38650 | 38650 | 38650 | 38600 | 1405 |
| 509 | 20240314 | 104400 | 10917013800 | 38600 | 38600 | 38650 | 38550 | 1610 |
| 510 | 20240314 | 104300 | 10854861150 | 38550 | 38600 | 38600 | 38550 | 2160 |
| 511 | 20240314 | 104200 | 10771495350 | 38550 | 38500 | 38600 | 38500 | 2201 |
| 512 | 20240314 | 104100 | 10686641300 | 38550 | 38550 | 38600 | 38550 | 5356 |
| 513 | 20240314 | 104000 | 10480143600 | 38550 | 38550 | 38600 | 38550 | 321 |
| 514 | 20240314 | 103900 | 10467768300 | 38600 | 38550 | 38600 | 38500 | 6426 |
| 515 | 20240314 | 103800 | 10219941950 | 38550 | 38500 | 38550 | 38500 | 783 |
| 516 | 20240314 | 103700 | 10189774000 | 38500 | 38500 | 38500 | 38500 | 214 |
| 517 | 20240314 | 103600 | 10181535000 | 38500 | 38500 | 38550 | 38500 | 1199 |
| 518 | 20240314 | 103500 | 10135339750 | 38550 | 38550 | 38550 | 38500 | 384 |
| 519 | 20240314 | 103400 | 10120536800 | 38550 | 38500 | 38550 | 38500 | 776 |
| 520 | 20240314 | 103300 | 10090656600 | 38550 | 38500 | 38550 | 38500 | 1697 |
| 521 | 20240314 | 103200 | 10025316400 | 38500 | 38550 | 38550 | 38500 | 106 |
| 522 | 20240314 | 103100 | 10021235350 | 38550 | 38550 | 38550 | 38500 | 370 |
| 523 | 20240314 | 103000 | 10006988250 | 38550 | 38550 | 38550 | 38500 | 284 |
| 524 | 20240314 | 102900 | 9996052850 | 38500 | 38500 | 38550 | 38500 | 819 |
| 525 | 20240314 | 102800 | 9964492150 | 38550 | 38500 | 38550 | 38500 | 672 |
| 526 | 20240314 | 102700 | 9938592800 | 38550 | 38600 | 38600 | 38500 | 2501 |
| 527 | 20240314 | 102600 | 9842199050 | 38550 | 38600 | 38600 | 38550 | 299 |
| 528 | 20240314 | 102500 | 9830668000 | 38550 | 38550 | 38600 | 38550 | 1254 |
| 529 | 20240314 | 102400 | 9782319800 | 38600 | 38550 | 38600 | 38550 | 1214 |
| 530 | 20240314 | 102300 | 9735510550 | 38550 | 38600 | 38600 | 38550 | 514 |
| 531 | 20240314 | 102200 | 9715695650 | 38600 | 38550 | 38600 | 38550 | 1662 |
| 532 | 20240314 | 102100 | 9651620500 | 38550 | 38600 | 38600 | 38550 | 57 |
| 533 | 20240314 | 102000 | 9649421050 | 38600 | 38650 | 38650 | 38500 | 359 |
| 534 | 20240314 | 101900 | 9635559250 | 38650 | 38600 | 38650 | 38550 | 2910 |
| 535 | 20240314 | 101800 | 9523283000 | 38600 | 38700 | 38700 | 38600 | 923 |
| 536 | 20240314 | 101700 | 9487620600 | 38650 | 38700 | 38700 | 38600 | 969 |
| 537 | 20240314 | 101600 | 9450161300 | 38700 | 38650 | 38700 | 38600 | 4969 |
| 538 | 20240314 | 101500 | 9258115650 | 38700 | 38700 | 38700 | 38650 | 21 |
| 539 | 20240314 | 101400 | 9257303600 | 38700 | 38700 | 38700 | 38650 | 956 |
| 540 | 20240314 | 101300 | 9220321850 | 38700 | 38650 | 38700 | 38650 | 457 |
| 541 | 20240314 | 101200 | 9202646650 | 38700 | 38700 | 38700 | 38650 | 3120 |
| 542 | 20240314 | 101100 | 9081902800 | 38700 | 38800 | 38800 | 38700 | 3280 |
| 543 | 20240314 | 101000 | 8954765950 | 38800 | 38700 | 38800 | 38700 | 9569 |
| 544 | 20240314 | 100900 | 8583949950 | 38750 | 38650 | 38750 | 38650 | 10369 |
| 545 | 20240314 | 100800 | 8182662850 | 38700 | 38700 | 38700 | 38650 | 311 |
| 546 | 20240314 | 100700 | 8170627400 | 38700 | 38700 | 38700 | 38650 | 1579 |
| 547 | 20240314 | 100600 | 8109541000 | 38700 | 38650 | 38700 | 38650 | 696 |
| 548 | 20240314 | 100500 | 8082612150 | 38700 | 38650 | 38700 | 38650 | 2766 |
| 549 | 20240314 | 100400 | 7975591050 | 38650 | 38650 | 38700 | 38650 | 1298 |
| 550 | 20240314 | 100300 | 7925377200 | 38700 | 38700 | 38700 | 38600 | 366 |
| 551 | 20240314 | 100200 | 7911227150 | 38650 | 38650 | 38700 | 38600 | 935 |
| 552 | 20240314 | 100100 | 7875086900 | 38650 | 38650 | 38700 | 38600 | 4577 |
| 553 | 20240314 | 100000 | 7698186800 | 38650 | 38600 | 38650 | 38550 | 3696 |
| 554 | 20240314 | 095900 | 7555513050 | 38550 | 38550 | 38600 | 38550 | 678 |
| 555 | 20240314 | 095800 | 7529352300 | 38600 | 38550 | 38600 | 38500 | 6184 |
| 556 | 20240314 | 095700 | 7290887250 | 38550 | 38450 | 38550 | 38450 | 5000 |
| 557 | 20240314 | 095600 | 7098285950 | 38500 | 38450 | 38500 | 38400 | 3094 |
| 558 | 20240314 | 095500 | 6979314750 | 38400 | 38450 | 38450 | 38400 | 425 |
| 559 | 20240314 | 095400 | 6962994400 | 38400 | 38400 | 38450 | 38400 | 685 |
| 560 | 20240314 | 095300 | 6936678200 | 38450 | 38400 | 38450 | 38400 | 646 |
| 561 | 20240314 | 095200 | 6911866300 | 38450 | 38400 | 38450 | 38350 | 3062 |
| 562 | 20240314 | 095100 | 6794256950 | 38400 | 38400 | 38400 | 38350 | 280 |
| 563 | 20240314 | 095000 | 6783517300 | 38400 | 38300 | 38400 | 38300 | 1111 |
| 564 | 20240314 | 094900 | 6740908050 | 38300 | 38350 | 38350 | 38300 | 380 |
| 565 | 20240314 | 094800 | 6726350800 | 38300 | 38400 | 38400 | 38300 | 1516 |
| 566 | 20240314 | 094700 | 6668243000 | 38400 | 38300 | 38400 | 38250 | 2839 |
| 567 | 20240314 | 094600 | 6559381250 | 38250 | 38300 | 38350 | 38250 | 1558 |
| 568 | 20240314 | 094500 | 6499745950 | 38300 | 38450 | 38500 | 38300 | 7564 |
| 569 | 20240314 | 094400 | 6209363550 | 38400 | 38450 | 38500 | 38400 | 2457 |
| 570 | 20240314 | 094300 | 6114891950 | 38450 | 38500 | 38500 | 38450 | 629 |
| 571 | 20240314 | 094200 | 6090705400 | 38500 | 38450 | 38500 | 38450 | 675 |
| 572 | 20240314 | 094100 | 6064749750 | 38450 | 38450 | 38500 | 38450 | 1531 |
| 573 | 20240314 | 094000 | 6005867150 | 38450 | 38450 | 38450 | 38400 | 2731 |
| 574 | 20240314 | 093900 | 5900872500 | 38450 | 38450 | 38500 | 38450 | 1948 |
| 575 | 20240314 | 093800 | 5825963850 | 38450 | 38500 | 38500 | 38450 | 393 |
| 576 | 20240314 | 093700 | 5810850400 | 38450 | 38550 | 38550 | 38450 | 872 |
| 577 | 20240314 | 093600 | 5777276850 | 38500 | 38500 | 38550 | 38500 | 767 |
| 578 | 20240314 | 093500 | 5747746250 | 38500 | 38500 | 38550 | 38500 | 948 |
| 579 | 20240314 | 093400 | 5711246700 | 38500 | 38550 | 38550 | 38500 | 901 |
| 580 | 20240314 | 093300 | 5676555550 | 38550 | 38450 | 38550 | 38400 | 11357 |
| 581 | 20240314 | 093200 | 5239689950 | 38500 | 38450 | 38500 | 38450 | 1321 |
| 582 | 20240314 | 093100 | 5188890850 | 38450 | 38500 | 38500 | 38450 | 1428 |
| 583 | 20240314 | 093000 | 5133951150 | 38550 | 38500 | 38550 | 38500 | 2084 |
| 584 | 20240314 | 092900 | 5053682650 | 38550 | 38550 | 38600 | 38550 | 3641 |
| 585 | 20240314 | 092800 | 4913316950 | 38550 | 38600 | 38600 | 38550 | 4044 |
| 586 | 20240314 | 092700 | 4757279500 | 38600 | 38650 | 38650 | 38600 | 1168 |
| 587 | 20240314 | 092600 | 4712180100 | 38600 | 38600 | 38650 | 38600 | 1014 |
| 588 | 20240314 | 092500 | 4673006450 | 38650 | 38650 | 38650 | 38600 | 604 |
| 589 | 20240314 | 092400 | 4649691300 | 38650 | 38700 | 38700 | 38650 | 2053 |
| 590 | 20240314 | 092300 | 4570310750 | 38700 | 38700 | 38700 | 38650 | 1443 |
| 591 | 20240314 | 092200 | 4514469400 | 38700 | 38700 | 38700 | 38650 | 3169 |
| 592 | 20240314 | 092100 | 4391880950 | 38700 | 38650 | 38700 | 38650 | 638 |
| 593 | 20240314 | 092000 | 4367199500 | 38650 | 38750 | 38750 | 38650 | 411 |
| 594 | 20240314 | 091900 | 4351296700 | 38750 | 38700 | 38750 | 38650 | 7437 |
| 595 | 20240314 | 091800 | 4063449250 | 38700 | 38650 | 38700 | 38650 | 3250 |
| 596 | 20240314 | 091700 | 3937824000 | 38650 | 38600 | 38700 | 38600 | 3016 |
| 597 | 20240314 | 091600 | 3821256650 | 38600 | 38650 | 38650 | 38600 | 6216 |
| 598 | 20240314 | 091500 | 3581231300 | 38600 | 38600 | 38650 | 38550 | 3441 |
| 599 | 20240314 | 091400 | 3448413400 | 38550 | 38650 | 38700 | 38550 | 6620 |
| 600 | 20240314 | 091300 | 3192644400 | 38650 | 38650 | 38700 | 38650 | 549 |
| 601 | 20240314 | 091200 | 3171423550 | 38650 | 38700 | 38750 | 38650 | 1576 |
| 602 | 20240314 | 091100 | 3110433900 | 38700 | 38700 | 38750 | 38700 | 716 |
| 603 | 20240314 | 091000 | 3082718750 | 38700 | 38500 | 38750 | 38500 | 6429 |
| 604 | 20240314 | 090900 | 2834231350 | 38550 | 38650 | 38700 | 38550 | 4266 |
| 605 | 20240314 | 090800 | 2669480650 | 38650 | 38700 | 38750 | 38650 | 2334 |
| 606 | 20240314 | 090700 | 2579154550 | 38750 | 38600 | 38750 | 38600 | 13509 |
| 607 | 20240314 | 090600 | 2056607600 | 38600 | 38650 | 38650 | 38600 | 1708 |
| 608 | 20240314 | 090500 | 1990617000 | 38650 | 38600 | 38650 | 38600 | 3949 |
| 609 | 20240314 | 090400 | 1838070400 | 38600 | 38600 | 38600 | 38550 | 4934 |
| 610 | 20240314 | 090300 | 1647815450 | 38600 | 38500 | 38600 | 38450 | 2330 |
| 611 | 20240314 | 090200 | 1558045750 | 38500 | 38500 | 38550 | 38450 | 2999 |
| 612 | 20240314 | 090100 | 1442543450 | 38500 | 38800 | 38800 | 38500 | 4179 |
| 613 | 20240314 | 090000 | 1280951200 | 38800 | 38450 | 38900 | 38450 | 33161 |