32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 3 | 20240314 | 184000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20240314 | 183900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20240314 | 183800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20240314 | 183700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20240314 | 183600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20240314 | 183500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20240314 | 183400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20240314 | 183300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20240314 | 183200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20240314 | 183100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20240314 | 183000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20240314 | 182900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20240314 | 182800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20240314 | 182700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20240314 | 182600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20240314 | 182500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20240314 | 182400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20240314 | 182300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20240314 | 182200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20240314 | 182100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20240314 | 182000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20240314 | 181900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20240314 | 181800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20240314 | 181700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20240314 | 181600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20240314 | 181500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20240314 | 181400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20240314 | 181300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20240314 | 181200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20240314 | 181100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 33 | 20240314 | 181000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20240314 | 180900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20240314 | 180800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20240314 | 180700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20240314 | 180600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20240314 | 180500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20240314 | 180400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20240314 | 180300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20240314 | 180200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20240314 | 180100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20240314 | 180000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20240314 | 175900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20240314 | 175800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20240314 | 175700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20240314 | 175600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20240314 | 175500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20240314 | 175400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20240314 | 175300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20240314 | 175200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20240314 | 175100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20240314 | 175000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20240314 | 174900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20240314 | 174800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20240314 | 174700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20240314 | 174600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20240314 | 174500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20240314 | 174400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20240314 | 174300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20240314 | 174200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20240314 | 174100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 63 | 20240314 | 174000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20240314 | 173900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20240314 | 173800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20240314 | 173700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20240314 | 173600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20240314 | 173500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20240314 | 173400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20240314 | 173300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20240314 | 173200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20240314 | 173100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20240314 | 173000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20240314 | 172900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20240314 | 172800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20240314 | 172700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20240314 | 172600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20240314 | 172500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20240314 | 172400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20240314 | 172300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20240314 | 172200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20240314 | 172100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20240314 | 172000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20240314 | 171900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20240314 | 171800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20240314 | 171700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20240314 | 171600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20240314 | 171500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20240314 | 171400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20240314 | 171300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20240314 | 171200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20240314 | 171100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 93 | 20240314 | 171000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20240314 | 170900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20240314 | 170800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20240314 | 170700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20240314 | 170600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20240314 | 170500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20240314 | 170400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20240314 | 170300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20240314 | 170200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20240314 | 170100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20240314 | 170000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20240314 | 165900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20240314 | 165800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20240314 | 165700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20240314 | 165600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20240314 | 165500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20240314 | 165400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20240314 | 165300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20240314 | 165200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20240314 | 165100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20240314 | 165000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20240314 | 164900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20240314 | 164800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20240314 | 164700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20240314 | 164600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20240314 | 164500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20240314 | 164400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20240314 | 164300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20240314 | 164200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20240314 | 164100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 123 | 20240314 | 164000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20240314 | 163900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20240314 | 163800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20240314 | 163700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20240314 | 163600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20240314 | 163500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20240314 | 163400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20240314 | 163300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20240314 | 163200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20240314 | 163100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20240314 | 163000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20240314 | 162900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20240314 | 162800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20240314 | 162700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20240314 | 162600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20240314 | 162500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20240314 | 162400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20240314 | 162300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20240314 | 162200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20240314 | 162100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20240314 | 162000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20240314 | 161900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20240314 | 161800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20240314 | 161700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20240314 | 161600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20240314 | 161500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20240314 | 161400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20240314 | 161300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20240314 | 161200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20240314 | 161100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 153 | 20240314 | 161000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20240314 | 160900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20240314 | 160800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20240314 | 160700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20240314 | 160600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20240314 | 160500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20240314 | 160400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20240314 | 160300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20240314 | 160200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20240314 | 160100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20240314 | 160000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20240314 | 155900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20240314 | 155800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20240314 | 155700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20240314 | 155600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20240314 | 155500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20240314 | 155400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20240314 | 155300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20240314 | 155200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20240314 | 155100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20240314 | 155000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20240314 | 154900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20240314 | 154800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20240314 | 154700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20240314 | 154600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20240314 | 154500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20240314 | 154400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20240314 | 154300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20240314 | 154200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20240314 | 154100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 183 | 20240314 | 154000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20240314 | 153900 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20240314 | 153800 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20240314 | 153700 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20240314 | 153600 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20240314 | 153500 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20240314 | 153400 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20240314 | 153300 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20240314 | 153200 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20240314 | 153100 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20240314 | 153000 | 24872337050 | 33500 | 33500 | 33500 | 33500 | 210118 |
| 194 | 20240314 | 152900 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240314 | 152800 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240314 | 152700 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240314 | 152600 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20240314 | 152500 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20240314 | 152400 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240314 | 152300 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240314 | 152200 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20240314 | 152100 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20240314 | 152000 | 17833384050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20240314 | 151900 | 17833384050 | 33750 | 33650 | 33750 | 33650 | 2493 |
| 205 | 20240314 | 151800 | 17749339600 | 33650 | 33650 | 33750 | 33650 | 1189 |
| 206 | 20240314 | 151700 | 17709258900 | 33650 | 33700 | 33750 | 33650 | 1322 |
| 207 | 20240314 | 151600 | 17664717550 | 33650 | 33650 | 33700 | 33650 | 852 |
| 208 | 20240314 | 151500 | 17636021450 | 33700 | 33700 | 33750 | 33650 | 574 |
| 209 | 20240314 | 151400 | 17616678600 | 33700 | 33700 | 33750 | 33650 | 3909 |
| 210 | 20240314 | 151300 | 17484984350 | 33700 | 33700 | 33750 | 33650 | 2272 |
| 211 | 20240314 | 151200 | 17408418850 | 33700 | 33750 | 33750 | 33700 | 738 |
| 212 | 20240314 | 151100 | 17383540950 | 33750 | 33700 | 33750 | 33700 | 549 |
| 213 | 20240314 | 151000 | 17365038550 | 33700 | 33700 | 33750 | 33650 | 3237 |
| 214 | 20240314 | 150900 | 17255927250 | 33700 | 33700 | 33750 | 33700 | 831 |
| 215 | 20240314 | 150800 | 17227911600 | 33750 | 33650 | 33750 | 33650 | 5080 |
| 216 | 20240314 | 150700 | 17056699100 | 33650 | 33700 | 33750 | 33650 | 970 |
| 217 | 20240314 | 150600 | 17024010800 | 33700 | 33700 | 33750 | 33700 | 2640 |
| 218 | 20240314 | 150500 | 16935031950 | 33750 | 33700 | 33750 | 33700 | 468 |
| 219 | 20240314 | 150400 | 16919248500 | 33700 | 33700 | 33750 | 33700 | 747 |
| 220 | 20240314 | 150300 | 16894064100 | 33700 | 33700 | 33750 | 33700 | 796 |
| 221 | 20240314 | 150200 | 16867224650 | 33700 | 33750 | 33800 | 33700 | 4382 |
| 222 | 20240314 | 150100 | 16719383550 | 33750 | 33750 | 33800 | 33750 | 1938 |
| 223 | 20240314 | 150000 | 16653961750 | 33800 | 33800 | 33850 | 33750 | 2617 |
| 224 | 20240314 | 145900 | 16565554700 | 33800 | 33800 | 33850 | 33800 | 799 |
| 225 | 20240314 | 145800 | 16538547000 | 33850 | 33800 | 33850 | 33800 | 2229 |
| 226 | 20240314 | 145700 | 16463162500 | 33850 | 33850 | 33850 | 33800 | 2598 |
| 227 | 20240314 | 145600 | 16375304450 | 33850 | 33800 | 33850 | 33800 | 623 |
| 228 | 20240314 | 145500 | 16354239350 | 33850 | 33800 | 33850 | 33800 | 670 |
| 229 | 20240314 | 145400 | 16331581450 | 33800 | 33800 | 33850 | 33800 | 2008 |
| 230 | 20240314 | 145300 | 16263674650 | 33800 | 33800 | 33850 | 33800 | 798 |
| 231 | 20240314 | 145200 | 16236686750 | 33800 | 33850 | 33850 | 33800 | 1161 |
| 232 | 20240314 | 145100 | 16197398500 | 33850 | 33800 | 33850 | 33800 | 904 |
| 233 | 20240314 | 145000 | 16166823200 | 33850 | 33800 | 33850 | 33800 | 903 |
| 234 | 20240314 | 144900 | 16136288300 | 33800 | 33800 | 33850 | 33800 | 1293 |
| 235 | 20240314 | 144800 | 16092553750 | 33800 | 33800 | 33850 | 33800 | 617 |
| 236 | 20240314 | 144700 | 16071688200 | 33850 | 33850 | 33900 | 33850 | 3688 |
| 237 | 20240314 | 144600 | 15946834700 | 33850 | 33900 | 33900 | 33850 | 780 |
| 238 | 20240314 | 144500 | 15920415750 | 33850 | 33900 | 33900 | 33850 | 1040 |
| 239 | 20240314 | 144400 | 15885173800 | 33850 | 33900 | 33900 | 33850 | 559 |
| 240 | 20240314 | 144300 | 15866237850 | 33900 | 33850 | 33900 | 33850 | 1718 |
| 241 | 20240314 | 144200 | 15808008750 | 33900 | 33900 | 33900 | 33850 | 931 |
| 242 | 20240314 | 144100 | 15776460350 | 33850 | 33850 | 33900 | 33850 | 822 |
| 243 | 20240314 | 144000 | 15748620100 | 33900 | 33900 | 33950 | 33850 | 965 |
| 244 | 20240314 | 143900 | 15715910450 | 33900 | 33900 | 33950 | 33850 | 868 |
| 245 | 20240314 | 143800 | 15686484350 | 33900 | 33950 | 33950 | 33850 | 963 |
| 246 | 20240314 | 143700 | 15653818150 | 33950 | 33900 | 33950 | 33900 | 1410 |
| 247 | 20240314 | 143600 | 15606004850 | 33900 | 33900 | 33900 | 33850 | 574 |
| 248 | 20240314 | 143500 | 15586556600 | 33850 | 33900 | 33900 | 33850 | 675 |
| 249 | 20240314 | 143400 | 15563692600 | 33900 | 33900 | 33900 | 33850 | 395 |
| 250 | 20240314 | 143300 | 15550306300 | 33900 | 33850 | 33900 | 33850 | 1592 |
| 251 | 20240314 | 143200 | 15496367000 | 33850 | 33900 | 33900 | 33850 | 847 |
| 252 | 20240314 | 143100 | 15467659100 | 33900 | 33800 | 33900 | 33800 | 3919 |
| 253 | 20240314 | 143000 | 15334994550 | 33850 | 33800 | 33850 | 33800 | 1431 |
| 254 | 20240314 | 142900 | 15286556550 | 33800 | 33800 | 33850 | 33800 | 902 |
| 255 | 20240314 | 142800 | 15256029600 | 33800 | 33800 | 33850 | 33800 | 876 |
| 256 | 20240314 | 142700 | 15226392300 | 33800 | 33850 | 33850 | 33800 | 1005 |
| 257 | 20240314 | 142600 | 15192381350 | 33800 | 33800 | 33850 | 33800 | 645 |
| 258 | 20240314 | 142500 | 15170570350 | 33850 | 33800 | 33850 | 33800 | 295 |
| 259 | 20240314 | 142400 | 15160594850 | 33800 | 33800 | 33850 | 33800 | 838 |
| 260 | 20240314 | 142300 | 15132253400 | 33800 | 33800 | 33850 | 33800 | 606 |
| 261 | 20240314 | 142200 | 15111758950 | 33850 | 33900 | 33950 | 33800 | 5748 |
| 262 | 20240314 | 142100 | 14917165650 | 33900 | 33900 | 33950 | 33900 | 805 |
| 263 | 20240314 | 142000 | 14889860700 | 33950 | 33900 | 33950 | 33900 | 946 |
| 264 | 20240314 | 141900 | 14857776350 | 33950 | 33900 | 33950 | 33900 | 878 |
| 265 | 20240314 | 141800 | 14828000800 | 33950 | 33900 | 33950 | 33900 | 890 |
| 266 | 20240314 | 141700 | 14797806350 | 33950 | 33900 | 33950 | 33900 | 652 |
| 267 | 20240314 | 141600 | 14775692450 | 33900 | 33950 | 33950 | 33900 | 864 |
| 268 | 20240314 | 141500 | 14746392800 | 33900 | 33900 | 33950 | 33900 | 912 |
| 269 | 20240314 | 141400 | 14715462850 | 33900 | 33900 | 33950 | 33900 | 972 |
| 270 | 20240314 | 141300 | 14682484450 | 33900 | 33900 | 33950 | 33900 | 1480 |
| 271 | 20240314 | 141200 | 14632284250 | 33900 | 33950 | 33950 | 33900 | 978 |
| 272 | 20240314 | 141100 | 14599095750 | 33950 | 33950 | 33950 | 33900 | 464 |
| 273 | 20240314 | 141000 | 14583360150 | 33900 | 33950 | 33950 | 33900 | 855 |
| 274 | 20240314 | 140900 | 14554343350 | 33950 | 33900 | 33950 | 33900 | 1134 |
| 275 | 20240314 | 140800 | 14515854950 | 33900 | 33900 | 33950 | 33900 | 927 |
| 276 | 20240314 | 140700 | 14484393550 | 33950 | 33900 | 33950 | 33900 | 790 |
| 277 | 20240314 | 140600 | 14457596700 | 33900 | 33900 | 33950 | 33900 | 829 |
| 278 | 20240314 | 140500 | 14429480650 | 33900 | 33900 | 33950 | 33900 | 1342 |
| 279 | 20240314 | 140400 | 14383970200 | 33900 | 33950 | 33950 | 33900 | 448 |
| 280 | 20240314 | 140300 | 14368771400 | 33950 | 33900 | 33950 | 33900 | 444 |
| 281 | 20240314 | 140200 | 14353702700 | 33950 | 33900 | 33950 | 33900 | 233 |
| 282 | 20240314 | 140100 | 14345796300 | 33900 | 33900 | 33950 | 33900 | 287 |
| 283 | 20240314 | 140000 | 14336059850 | 33900 | 33900 | 33950 | 33900 | 461 |
| 284 | 20240314 | 135900 | 14320415000 | 33950 | 33900 | 33950 | 33900 | 741 |
| 285 | 20240314 | 135800 | 14295262600 | 33950 | 33900 | 33950 | 33900 | 922 |
| 286 | 20240314 | 135700 | 14263987550 | 33900 | 33950 | 33950 | 33900 | 353 |
| 287 | 20240314 | 135600 | 14252006500 | 33900 | 33950 | 33950 | 33850 | 263 |
| 288 | 20240314 | 135500 | 14243093800 | 33900 | 33900 | 33950 | 33850 | 757 |
| 289 | 20240314 | 135400 | 14217439950 | 33850 | 33850 | 33950 | 33850 | 1424 |
| 290 | 20240314 | 135300 | 14169166600 | 33900 | 33900 | 33950 | 33850 | 3054 |
| 291 | 20240314 | 135200 | 14065612750 | 33900 | 33900 | 34000 | 33900 | 1097 |
| 292 | 20240314 | 135100 | 14028371600 | 33900 | 33900 | 34000 | 33900 | 1782 |
| 293 | 20240314 | 135000 | 13967885200 | 33950 | 33950 | 34000 | 33900 | 519 |
| 294 | 20240314 | 134900 | 13950272000 | 34000 | 33900 | 34000 | 33900 | 540 |
| 295 | 20240314 | 134800 | 13931939150 | 33950 | 33900 | 33950 | 33900 | 607 |
| 296 | 20240314 | 134700 | 13911340950 | 33950 | 34000 | 34050 | 33900 | 2681 |
| 297 | 20240314 | 134600 | 13820293700 | 34050 | 34050 | 34050 | 34000 | 322 |
| 298 | 20240314 | 134500 | 13809333850 | 34050 | 34000 | 34050 | 33950 | 650 |
| 299 | 20240314 | 134400 | 13787235350 | 34000 | 34000 | 34000 | 33950 | 105 |
| 300 | 20240314 | 134300 | 13783665450 | 34000 | 34000 | 34050 | 33950 | 834 |
| 301 | 20240314 | 134200 | 13755290850 | 34000 | 34000 | 34050 | 34000 | 511 |
| 302 | 20240314 | 134100 | 13737908100 | 34000 | 34000 | 34050 | 33950 | 2626 |
| 303 | 20240314 | 134000 | 13648614200 | 34000 | 33950 | 34000 | 33950 | 732 |
| 304 | 20240314 | 133900 | 13623738900 | 33950 | 33950 | 34000 | 33950 | 561 |
| 305 | 20240314 | 133800 | 13604665100 | 34000 | 34000 | 34000 | 33950 | 1190 |
| 306 | 20240314 | 133700 | 13564229950 | 34000 | 34000 | 34000 | 33950 | 476 |
| 307 | 20240314 | 133600 | 13548049300 | 34000 | 33950 | 34000 | 33900 | 567 |
| 308 | 20240314 | 133500 | 13528800550 | 33950 | 33950 | 33950 | 33900 | 547 |
| 309 | 20240314 | 133400 | 13510229950 | 33900 | 33900 | 33950 | 33900 | 774 |
| 310 | 20240314 | 133300 | 13483960700 | 33950 | 33850 | 33950 | 33850 | 730 |
| 311 | 20240314 | 133200 | 13459202350 | 33900 | 33950 | 34000 | 33800 | 2112 |
| 312 | 20240314 | 133100 | 13387562250 | 33950 | 33950 | 33950 | 33800 | 4877 |
| 313 | 20240314 | 133000 | 13222226550 | 33950 | 33950 | 33950 | 33900 | 800 |
| 314 | 20240314 | 132900 | 13195071700 | 33950 | 34000 | 34000 | 33950 | 1992 |
| 315 | 20240314 | 132800 | 13127423450 | 34000 | 33950 | 34000 | 33950 | 701 |
| 316 | 20240314 | 132700 | 13103589550 | 33950 | 34000 | 34000 | 33950 | 865 |
| 317 | 20240314 | 132600 | 13074183600 | 34000 | 34000 | 34050 | 34000 | 672 |
| 318 | 20240314 | 132500 | 13051318950 | 34000 | 34050 | 34050 | 34000 | 634 |
| 319 | 20240314 | 132400 | 13029737850 | 34000 | 33950 | 34050 | 33950 | 1374 |
| 320 | 20240314 | 132300 | 12983021400 | 34000 | 34050 | 34050 | 33950 | 1386 |
| 321 | 20240314 | 132200 | 12935866250 | 34050 | 34050 | 34100 | 34000 | 975 |
| 322 | 20240314 | 132100 | 12902669300 | 34000 | 34000 | 34050 | 33950 | 284 |
| 323 | 20240314 | 132000 | 12893006250 | 34000 | 34050 | 34050 | 33950 | 3359 |
| 324 | 20240314 | 131900 | 12778786350 | 34050 | 34000 | 34100 | 33950 | 1464 |
| 325 | 20240314 | 131800 | 12728953750 | 34050 | 33950 | 34100 | 33950 | 447 |
| 326 | 20240314 | 131700 | 12713731650 | 34000 | 34100 | 34150 | 34000 | 3074 |
| 327 | 20240314 | 131600 | 12609025550 | 34100 | 34100 | 34150 | 34050 | 1086 |
| 328 | 20240314 | 131500 | 12571990250 | 34150 | 34100 | 34150 | 34100 | 615 |
| 329 | 20240314 | 131400 | 12550988800 | 34150 | 34100 | 34150 | 34100 | 2291 |
| 330 | 20240314 | 131300 | 12472797250 | 34150 | 34150 | 34150 | 34100 | 1473 |
| 331 | 20240314 | 131200 | 12422522800 | 34100 | 34150 | 34150 | 34100 | 920 |
| 332 | 20240314 | 131100 | 12391108200 | 34100 | 34100 | 34150 | 34050 | 1109 |
| 333 | 20240314 | 131000 | 12353289250 | 34050 | 34050 | 34150 | 34050 | 2639 |
| 334 | 20240314 | 130900 | 12263298650 | 34100 | 34100 | 34150 | 34050 | 1584 |
| 335 | 20240314 | 130800 | 12209264700 | 34100 | 34150 | 34150 | 34050 | 3176 |
| 336 | 20240314 | 130700 | 12100935300 | 34100 | 34000 | 34150 | 33900 | 13030 |
| 337 | 20240314 | 130600 | 11656747250 | 34050 | 34050 | 34100 | 34000 | 4070 |
| 338 | 20240314 | 130500 | 11518162500 | 34050 | 34050 | 34050 | 34000 | 375 |
| 339 | 20240314 | 130400 | 11505399800 | 34050 | 33950 | 34050 | 33950 | 2205 |
| 340 | 20240314 | 130300 | 11430412250 | 34000 | 33950 | 34000 | 33900 | 3164 |
| 341 | 20240314 | 130200 | 11322967150 | 33950 | 33900 | 33950 | 33900 | 590 |
| 342 | 20240314 | 130100 | 11302937250 | 33950 | 33900 | 33950 | 33900 | 568 |
| 343 | 20240314 | 130000 | 11283656800 | 33900 | 33900 | 33950 | 33900 | 222 |
| 344 | 20240314 | 125900 | 11276122250 | 33900 | 33900 | 33950 | 33850 | 1586 |
| 345 | 20240314 | 125800 | 11222341050 | 33900 | 33950 | 33950 | 33850 | 1816 |
| 346 | 20240314 | 125700 | 11160756100 | 33950 | 33900 | 33950 | 33850 | 1733 |
| 347 | 20240314 | 125600 | 11102004150 | 33900 | 33900 | 33900 | 33850 | 731 |
| 348 | 20240314 | 125500 | 11077224100 | 33900 | 33900 | 33900 | 33850 | 397 |
| 349 | 20240314 | 125400 | 11063769600 | 33900 | 33900 | 33900 | 33850 | 381 |
| 350 | 20240314 | 125300 | 11050854200 | 33900 | 33800 | 33900 | 33800 | 3484 |
| 351 | 20240314 | 125200 | 10932916450 | 33800 | 33800 | 33850 | 33800 | 238 |
| 352 | 20240314 | 125100 | 10924860450 | 33800 | 33850 | 33850 | 33800 | 379 |
| 353 | 20240314 | 125000 | 10912032000 | 33800 | 33800 | 33850 | 33800 | 401 |
| 354 | 20240314 | 124900 | 10898474300 | 33800 | 33850 | 33850 | 33800 | 319 |
| 355 | 20240314 | 124800 | 10887678400 | 33850 | 33800 | 33850 | 33800 | 401 |
| 356 | 20240314 | 124700 | 10874105150 | 33850 | 33800 | 33850 | 33750 | 2095 |
| 357 | 20240314 | 124600 | 10803289850 | 33800 | 33850 | 33850 | 33800 | 219 |
| 358 | 20240314 | 124500 | 10795877200 | 33900 | 33800 | 33900 | 33800 | 584 |
| 359 | 20240314 | 124400 | 10776104150 | 33800 | 33850 | 33850 | 33800 | 339 |
| 360 | 20240314 | 124300 | 10764631750 | 33800 | 33900 | 33900 | 33800 | 272 |
| 361 | 20240314 | 124200 | 10755422350 | 33900 | 33900 | 33900 | 33850 | 1459 |
| 362 | 20240314 | 124100 | 10706013400 | 33850 | 33850 | 33900 | 33850 | 559 |
| 363 | 20240314 | 124000 | 10687072750 | 33850 | 33850 | 33900 | 33800 | 1225 |
| 364 | 20240314 | 123900 | 10645574750 | 33900 | 33900 | 33900 | 33850 | 1385 |
| 365 | 20240314 | 123800 | 10598670350 | 33900 | 33850 | 33900 | 33850 | 262 |
| 366 | 20240314 | 123700 | 10589794600 | 33850 | 33850 | 33900 | 33800 | 879 |
| 367 | 20240314 | 123600 | 10560040750 | 33800 | 33800 | 33850 | 33750 | 2240 |
| 368 | 20240314 | 123500 | 10484327900 | 33800 | 33800 | 33800 | 33750 | 280 |
| 369 | 20240314 | 123400 | 10474864650 | 33750 | 33750 | 33800 | 33750 | 287 |
| 370 | 20240314 | 123300 | 10465167800 | 33800 | 33750 | 33800 | 33750 | 490 |
| 371 | 20240314 | 123200 | 10448613050 | 33800 | 33750 | 33800 | 33750 | 366 |
| 372 | 20240314 | 123100 | 10436252450 | 33750 | 33750 | 33800 | 33750 | 307 |
| 373 | 20240314 | 123000 | 10425880200 | 33750 | 33800 | 33800 | 33750 | 325 |
| 374 | 20240314 | 122900 | 10414902550 | 33800 | 33750 | 33800 | 33750 | 689 |
| 375 | 20240314 | 122800 | 10391617250 | 33800 | 33700 | 33800 | 33700 | 392 |
| 376 | 20240314 | 122700 | 10378377700 | 33700 | 33800 | 33850 | 33700 | 2255 |
| 377 | 20240314 | 122600 | 10302200100 | 33800 | 33800 | 33850 | 33800 | 1303 |
| 378 | 20240314 | 122500 | 10258141650 | 33850 | 33800 | 33850 | 33800 | 287 |
| 379 | 20240314 | 122400 | 10248428800 | 33800 | 33800 | 33850 | 33800 | 613 |
| 380 | 20240314 | 122300 | 10227695200 | 33850 | 33850 | 33900 | 33800 | 433 |
| 381 | 20240314 | 122200 | 10213043000 | 33850 | 33850 | 33900 | 33850 | 1038 |
| 382 | 20240314 | 122100 | 10177888600 | 33900 | 33900 | 33900 | 33850 | 453 |
| 383 | 20240314 | 122000 | 10162539650 | 33900 | 33900 | 33900 | 33850 | 774 |
| 384 | 20240314 | 121900 | 10136326750 | 33900 | 33850 | 33900 | 33800 | 1253 |
| 385 | 20240314 | 121800 | 10093911450 | 33900 | 33850 | 33900 | 33800 | 2817 |
| 386 | 20240314 | 121700 | 9998555100 | 33850 | 33900 | 33950 | 33850 | 1784 |
| 387 | 20240314 | 121600 | 9938119850 | 33850 | 33900 | 33900 | 33850 | 1902 |
| 388 | 20240314 | 121500 | 9873658400 | 33850 | 33850 | 33900 | 33850 | 696 |
| 389 | 20240314 | 121400 | 9850084950 | 33900 | 33900 | 33950 | 33850 | 1599 |
| 390 | 20240314 | 121300 | 9795892150 | 33900 | 33900 | 33950 | 33850 | 1458 |
| 391 | 20240314 | 121200 | 9746460900 | 33850 | 33850 | 33900 | 33850 | 534 |
| 392 | 20240314 | 121100 | 9728359800 | 33900 | 33850 | 33900 | 33850 | 1503 |
| 393 | 20240314 | 121000 | 9677412450 | 33900 | 33900 | 33950 | 33900 | 247 |
| 394 | 20240314 | 120900 | 9669038250 | 33900 | 33900 | 33900 | 33850 | 505 |
| 395 | 20240314 | 120800 | 9651919700 | 33900 | 33950 | 33950 | 33900 | 584 |
| 396 | 20240314 | 120700 | 9632112700 | 33950 | 33950 | 34000 | 33900 | 1593 |
| 397 | 20240314 | 120600 | 9578030200 | 34000 | 33900 | 34000 | 33900 | 630 |
| 398 | 20240314 | 120500 | 9556634550 | 33900 | 33950 | 33950 | 33900 | 809 |
| 399 | 20240314 | 120400 | 9529181600 | 33950 | 33950 | 34000 | 33950 | 484 |
| 400 | 20240314 | 120300 | 9512737700 | 34000 | 33900 | 34000 | 33900 | 1106 |
| 401 | 20240314 | 120200 | 9475190650 | 33950 | 34000 | 34050 | 33900 | 2686 |
| 402 | 20240314 | 120100 | 9383940850 | 34050 | 34050 | 34100 | 34000 | 970 |
| 403 | 20240314 | 120000 | 9350931900 | 34050 | 34100 | 34100 | 34050 | 3188 |
| 404 | 20240314 | 115900 | 9242307900 | 34100 | 34050 | 34100 | 34000 | 2967 |
| 405 | 20240314 | 115800 | 9141260450 | 34050 | 34000 | 34100 | 33950 | 5207 |
| 406 | 20240314 | 115700 | 8963956400 | 34000 | 33950 | 34050 | 33900 | 7234 |
| 407 | 20240314 | 115600 | 8718005900 | 34000 | 34000 | 34000 | 33850 | 3480 |
| 408 | 20240314 | 115500 | 8599823400 | 34000 | 33900 | 34000 | 33850 | 9601 |
| 409 | 20240314 | 115400 | 8273943650 | 33950 | 33900 | 33950 | 33900 | 6175 |
| 410 | 20240314 | 115300 | 8064567450 | 33950 | 33850 | 33950 | 33850 | 8498 |
| 411 | 20240314 | 115200 | 7776557400 | 33800 | 33800 | 33850 | 33800 | 517 |
| 412 | 20240314 | 115100 | 7759062500 | 33800 | 33750 | 33850 | 33750 | 1336 |
| 413 | 20240314 | 115000 | 7713847950 | 33800 | 33900 | 33900 | 33750 | 2819 |
| 414 | 20240314 | 114900 | 7618481950 | 33900 | 33850 | 33900 | 33750 | 820 |
| 415 | 20240314 | 114800 | 7590737450 | 33800 | 33750 | 33950 | 33750 | 2503 |
| 416 | 20240314 | 114700 | 7505976450 | 33700 | 33850 | 33950 | 33700 | 14609 |
| 417 | 20240314 | 114600 | 7011225650 | 33850 | 33850 | 33850 | 33800 | 1399 |
| 418 | 20240314 | 114500 | 6963869700 | 33850 | 33750 | 33850 | 33750 | 5095 |
| 419 | 20240314 | 114400 | 6791512750 | 33800 | 33750 | 33800 | 33750 | 559 |
| 420 | 20240314 | 114300 | 6772631300 | 33800 | 33750 | 33800 | 33750 | 478 |
| 421 | 20240314 | 114200 | 6756475350 | 33750 | 33700 | 33800 | 33700 | 3423 |
| 422 | 20240314 | 114100 | 6640931050 | 33700 | 33700 | 33750 | 33700 | 3763 |
| 423 | 20240314 | 114000 | 6514065500 | 33650 | 33650 | 33700 | 33650 | 473 |
| 424 | 20240314 | 113900 | 6498127750 | 33700 | 33650 | 33700 | 33650 | 870 |
| 425 | 20240314 | 113800 | 6468817300 | 33700 | 33700 | 33700 | 33650 | 504 |
| 426 | 20240314 | 113700 | 6451836700 | 33700 | 33700 | 33700 | 33650 | 434 |
| 427 | 20240314 | 113600 | 6437212750 | 33650 | 33700 | 33700 | 33650 | 404 |
| 428 | 20240314 | 113500 | 6423600000 | 33700 | 33650 | 33700 | 33650 | 296 |
| 429 | 20240314 | 113400 | 6413625900 | 33700 | 33650 | 33700 | 33650 | 470 |
| 430 | 20240314 | 113300 | 6397792650 | 33650 | 33700 | 33700 | 33600 | 997 |
| 431 | 20240314 | 113200 | 6364218000 | 33700 | 33700 | 33700 | 33600 | 930 |
| 432 | 20240314 | 113100 | 6332923200 | 33700 | 33650 | 33700 | 33600 | 849 |
| 433 | 20240314 | 113000 | 6304341350 | 33650 | 33650 | 33700 | 33650 | 2289 |
| 434 | 20240314 | 112900 | 6227273700 | 33700 | 33700 | 33700 | 33650 | 267 |
| 435 | 20240314 | 112800 | 6218280850 | 33700 | 33700 | 33700 | 33650 | 526 |
| 436 | 20240314 | 112700 | 6200554750 | 33700 | 33700 | 33700 | 33650 | 594 |
| 437 | 20240314 | 112600 | 6180547150 | 33700 | 33700 | 33700 | 33650 | 717 |
| 438 | 20240314 | 112500 | 6156399300 | 33700 | 33650 | 33700 | 33650 | 387 |
| 439 | 20240314 | 112400 | 6143363750 | 33700 | 33600 | 33700 | 33600 | 1498 |
| 440 | 20240314 | 112300 | 6092954200 | 33650 | 33650 | 33700 | 33650 | 726 |
| 441 | 20240314 | 112200 | 6068505100 | 33700 | 33700 | 33700 | 33650 | 360 |
| 442 | 20240314 | 112100 | 6056374700 | 33700 | 33700 | 33700 | 33600 | 578 |
| 443 | 20240314 | 112000 | 6036905350 | 33650 | 33600 | 33700 | 33600 | 758 |
| 444 | 20240314 | 111900 | 6011390100 | 33650 | 33600 | 33650 | 33600 | 1489 |
| 445 | 20240314 | 111800 | 5961335450 | 33650 | 33650 | 33650 | 33600 | 1310 |
| 446 | 20240314 | 111700 | 5917255350 | 33650 | 33700 | 33700 | 33650 | 275 |
| 447 | 20240314 | 111600 | 5907989050 | 33700 | 33700 | 33700 | 33650 | 163 |
| 448 | 20240314 | 111500 | 5902497050 | 33700 | 33650 | 33750 | 33600 | 4214 |
| 449 | 20240314 | 111400 | 5760617400 | 33700 | 33750 | 33750 | 33700 | 927 |
| 450 | 20240314 | 111300 | 5729375750 | 33700 | 33750 | 33750 | 33700 | 693 |
| 451 | 20240314 | 111200 | 5706018200 | 33750 | 33700 | 33750 | 33700 | 1041 |
| 452 | 20240314 | 111100 | 5670917250 | 33700 | 33700 | 33750 | 33700 | 188 |
| 453 | 20240314 | 111000 | 5664580800 | 33750 | 33700 | 33750 | 33700 | 920 |
| 454 | 20240314 | 110900 | 5633571500 | 33700 | 33750 | 33750 | 33650 | 808 |
| 455 | 20240314 | 110800 | 5606343250 | 33700 | 33700 | 33750 | 33700 | 177 |
| 456 | 20240314 | 110700 | 5600377350 | 33700 | 33650 | 33750 | 33650 | 115 |
| 457 | 20240314 | 110600 | 5596498150 | 33750 | 33800 | 33800 | 33700 | 2354 |
| 458 | 20240314 | 110500 | 5517120800 | 33800 | 33800 | 33850 | 33800 | 268 |
| 459 | 20240314 | 110400 | 5508060100 | 33800 | 33850 | 33850 | 33800 | 731 |
| 460 | 20240314 | 110300 | 5483341750 | 33800 | 33850 | 33850 | 33800 | 923 |
| 461 | 20240314 | 110200 | 5452131600 | 33800 | 33850 | 33900 | 33800 | 793 |
| 462 | 20240314 | 110100 | 5425292850 | 33850 | 33850 | 33900 | 33850 | 877 |
| 463 | 20240314 | 110000 | 5395604250 | 33850 | 33800 | 33900 | 33800 | 1885 |
| 464 | 20240314 | 105900 | 5331816250 | 33800 | 33850 | 33850 | 33800 | 71 |
| 465 | 20240314 | 105800 | 5329413050 | 33850 | 33900 | 33950 | 33850 | 1435 |
| 466 | 20240314 | 105700 | 5280791800 | 33900 | 33800 | 33950 | 33800 | 4441 |
| 467 | 20240314 | 105600 | 5130278400 | 33800 | 33900 | 33900 | 33800 | 6448 |
| 468 | 20240314 | 105500 | 4912190900 | 33900 | 33750 | 33950 | 33750 | 9998 |
| 469 | 20240314 | 105400 | 4573963750 | 33750 | 33700 | 33800 | 33650 | 7702 |
| 470 | 20240314 | 105300 | 4314142400 | 33700 | 33650 | 33700 | 33650 | 3883 |
| 471 | 20240314 | 105200 | 4183468900 | 33600 | 33650 | 33650 | 33600 | 1387 |
| 472 | 20240314 | 105100 | 4136839800 | 33600 | 33600 | 33650 | 33550 | 1768 |
| 473 | 20240314 | 105000 | 4077427200 | 33600 | 33600 | 33600 | 33550 | 230 |
| 474 | 20240314 | 104900 | 4069702550 | 33550 | 33650 | 33650 | 33550 | 1043 |
| 475 | 20240314 | 104800 | 4034645700 | 33600 | 33600 | 33650 | 33600 | 1609 |
| 476 | 20240314 | 104700 | 3980555150 | 33600 | 33650 | 33650 | 33600 | 318 |
| 477 | 20240314 | 104600 | 3969865850 | 33650 | 33650 | 33650 | 33600 | 345 |
| 478 | 20240314 | 104500 | 3958259150 | 33600 | 33550 | 33650 | 33500 | 5316 |
| 479 | 20240314 | 104400 | 3779672550 | 33500 | 33450 | 33550 | 33450 | 5857 |
| 480 | 20240314 | 104300 | 3583469450 | 33450 | 33400 | 33500 | 33400 | 5140 |
| 481 | 20240314 | 104200 | 3411495350 | 33450 | 33350 | 33450 | 33300 | 5839 |
| 482 | 20240314 | 104100 | 3216509500 | 33350 | 33300 | 33350 | 33300 | 229 |
| 483 | 20240314 | 104000 | 3208872950 | 33350 | 33350 | 33350 | 33300 | 1433 |
| 484 | 20240314 | 103900 | 3161082600 | 33350 | 33350 | 33350 | 33300 | 334 |
| 485 | 20240314 | 103800 | 3149946000 | 33350 | 33350 | 33350 | 33300 | 43 |
| 486 | 20240314 | 103700 | 3148512050 | 33300 | 33350 | 33350 | 33300 | 220 |
| 487 | 20240314 | 103600 | 3141176350 | 33350 | 33350 | 33400 | 33300 | 762 |
| 488 | 20240314 | 103500 | 3115758700 | 33350 | 33350 | 33350 | 33300 | 208 |
| 489 | 20240314 | 103400 | 3108822800 | 33350 | 33350 | 33400 | 33250 | 11042 |
| 490 | 20240314 | 103300 | 2741119300 | 33350 | 33350 | 33350 | 33300 | 284 |
| 491 | 20240314 | 103200 | 2731648550 | 33350 | 33350 | 33350 | 33300 | 513 |
| 492 | 20240314 | 103100 | 2714540900 | 33350 | 33300 | 33350 | 33300 | 3160 |
| 493 | 20240314 | 103000 | 2609252650 | 33300 | 33300 | 33300 | 33250 | 547 |
| 494 | 20240314 | 102900 | 2591044000 | 33300 | 33300 | 33300 | 33250 | 161 |
| 495 | 20240314 | 102800 | 2585687100 | 33250 | 33300 | 33300 | 33250 | 57 |
| 496 | 20240314 | 102700 | 2583790900 | 33250 | 33250 | 33300 | 33250 | 1070 |
| 497 | 20240314 | 102600 | 2548166400 | 33250 | 33300 | 33350 | 33250 | 815 |
| 498 | 20240314 | 102500 | 2521054550 | 33300 | 33350 | 33350 | 33300 | 1294 |
| 499 | 20240314 | 102400 | 2477962050 | 33350 | 33300 | 33350 | 33300 | 291 |
| 500 | 20240314 | 102300 | 2468262150 | 33350 | 33300 | 33350 | 33300 | 2845 |
| 501 | 20240314 | 102200 | 2373521000 | 33250 | 33300 | 33300 | 33250 | 416 |
| 502 | 20240314 | 102100 | 2359688100 | 33250 | 33200 | 33300 | 33200 | 1330 |
| 503 | 20240314 | 102000 | 2315466450 | 33250 | 33200 | 33250 | 33200 | 744 |
| 504 | 20240314 | 101900 | 2290764800 | 33200 | 33200 | 33250 | 33150 | 1708 |
| 505 | 20240314 | 101800 | 2234061100 | 33200 | 33250 | 33250 | 33200 | 282 |
| 506 | 20240314 | 101700 | 2224686950 | 33200 | 33200 | 33250 | 33200 | 161 |
| 507 | 20240314 | 101600 | 2219340300 | 33250 | 33200 | 33250 | 33200 | 177 |
| 508 | 20240314 | 101500 | 2213459200 | 33250 | 33250 | 33250 | 33200 | 1500 |
| 509 | 20240314 | 101400 | 2163584400 | 33300 | 33250 | 33300 | 33250 | 98 |
| 510 | 20240314 | 101300 | 2160325450 | 33250 | 33300 | 33300 | 33250 | 417 |
| 511 | 20240314 | 101200 | 2146453200 | 33250 | 33350 | 33350 | 33250 | 949 |
| 512 | 20240314 | 101100 | 2114853650 | 33350 | 33300 | 33350 | 33300 | 1066 |
| 513 | 20240314 | 101000 | 2079348250 | 33300 | 33250 | 33350 | 33250 | 7072 |
| 514 | 20240314 | 100900 | 1843969750 | 33250 | 33200 | 33250 | 33200 | 376 |
| 515 | 20240314 | 100800 | 1831474700 | 33200 | 33200 | 33250 | 33200 | 575 |
| 516 | 20240314 | 100700 | 1812381700 | 33250 | 33200 | 33250 | 33200 | 763 |
| 517 | 20240314 | 100600 | 1787049850 | 33250 | 33200 | 33250 | 33200 | 393 |
| 518 | 20240314 | 100500 | 1773993500 | 33250 | 33200 | 33250 | 33200 | 147 |
| 519 | 20240314 | 100400 | 1769110650 | 33250 | 33250 | 33250 | 33200 | 490 |
| 520 | 20240314 | 100300 | 1752836200 | 33250 | 33250 | 33250 | 33200 | 314 |
| 521 | 20240314 | 100200 | 1742398850 | 33250 | 33250 | 33250 | 33200 | 1395 |
| 522 | 20240314 | 100100 | 1696018650 | 33200 | 33250 | 33250 | 33200 | 445 |
| 523 | 20240314 | 100000 | 1681227750 | 33250 | 33250 | 33250 | 33200 | 2064 |
| 524 | 20240314 | 095900 | 1612688400 | 33200 | 33200 | 33250 | 33200 | 2150 |
| 525 | 20240314 | 095800 | 1541302600 | 33150 | 33150 | 33200 | 33150 | 42 |
| 526 | 20240314 | 095700 | 1539909300 | 33200 | 33200 | 33200 | 33150 | 410 |
| 527 | 20240314 | 095600 | 1526300500 | 33200 | 33150 | 33200 | 33100 | 1022 |
| 528 | 20240314 | 095500 | 1492419700 | 33150 | 33150 | 33150 | 33100 | 460 |
| 529 | 20240314 | 095400 | 1477172100 | 33150 | 33100 | 33150 | 33050 | 1632 |
| 530 | 20240314 | 095300 | 1423151300 | 33050 | 33050 | 33100 | 33050 | 825 |
| 531 | 20240314 | 095200 | 1395861500 | 33050 | 33050 | 33100 | 33050 | 263 |
| 532 | 20240314 | 095100 | 1387168250 | 33050 | 33100 | 33100 | 33050 | 220 |
| 533 | 20240314 | 095000 | 1379888950 | 33100 | 33100 | 33100 | 33050 | 581 |
| 534 | 20240314 | 094900 | 1360670700 | 33150 | 33100 | 33150 | 33100 | 380 |
| 535 | 20240314 | 094800 | 1348088900 | 33100 | 33100 | 33150 | 33100 | 262 |
| 536 | 20240314 | 094700 | 1339406600 | 33150 | 33100 | 33150 | 33100 | 1320 |
| 537 | 20240314 | 094600 | 1295697350 | 33050 | 33100 | 33100 | 33050 | 1180 |
| 538 | 20240314 | 094500 | 1256661800 | 33100 | 33050 | 33100 | 33050 | 222 |
| 539 | 20240314 | 094400 | 1249320500 | 33050 | 33100 | 33100 | 33050 | 143 |
| 540 | 20240314 | 094300 | 1244588450 | 33100 | 33050 | 33100 | 33000 | 1746 |
| 541 | 20240314 | 094200 | 1186883100 | 33000 | 33050 | 33050 | 33000 | 453 |
| 542 | 20240314 | 094100 | 1171925600 | 33000 | 33050 | 33050 | 33000 | 322 |
| 543 | 20240314 | 094000 | 1161294150 | 33050 | 33000 | 33050 | 33000 | 137 |
| 544 | 20240314 | 093900 | 1156771750 | 33000 | 32950 | 33050 | 32900 | 3662 |
| 545 | 20240314 | 093800 | 1036044500 | 32950 | 32900 | 32950 | 32900 | 441 |
| 546 | 20240314 | 093700 | 1021517100 | 32900 | 32950 | 32950 | 32900 | 370 |
| 547 | 20240314 | 093600 | 1009341450 | 32950 | 32950 | 32950 | 32900 | 478 |
| 548 | 20240314 | 093500 | 993605400 | 32950 | 32950 | 32950 | 32900 | 79 |
| 549 | 20240314 | 093400 | 991002500 | 32950 | 32950 | 32950 | 32900 | 897 |
| 550 | 20240314 | 093300 | 961474800 | 32900 | 32950 | 32950 | 32900 | 233 |
| 551 | 20240314 | 093200 | 953798750 | 32900 | 32950 | 32950 | 32900 | 1261 |
| 552 | 20240314 | 093100 | 912252050 | 32900 | 32950 | 32950 | 32900 | 236 |
| 553 | 20240314 | 093000 | 904486950 | 32900 | 32950 | 32950 | 32900 | 902 |
| 554 | 20240314 | 092900 | 874778300 | 32950 | 33000 | 33000 | 32950 | 823 |
| 555 | 20240314 | 092800 | 847660200 | 32950 | 32950 | 33000 | 32950 | 330 |
| 556 | 20240314 | 092700 | 836781900 | 33000 | 33000 | 33000 | 32950 | 526 |
| 557 | 20240314 | 092600 | 819426850 | 33000 | 33000 | 33000 | 32950 | 363 |
| 558 | 20240314 | 092500 | 807463350 | 33000 | 33000 | 33050 | 32950 | 468 |
| 559 | 20240314 | 092400 | 792019600 | 32950 | 33000 | 33050 | 32950 | 2967 |
| 560 | 20240314 | 092300 | 694118650 | 32950 | 33000 | 33000 | 32950 | 161 |
| 561 | 20240314 | 092200 | 688805950 | 33000 | 32950 | 33000 | 32950 | 586 |
| 562 | 20240314 | 092100 | 669490000 | 32950 | 32950 | 32950 | 32900 | 547 |
| 563 | 20240314 | 092000 | 651466400 | 32950 | 32950 | 33000 | 32900 | 712 |
| 564 | 20240314 | 091900 | 628006100 | 32950 | 33000 | 33000 | 32950 | 267 |
| 565 | 20240314 | 091800 | 619199050 | 33000 | 32900 | 33000 | 32900 | 2519 |
| 566 | 20240314 | 091700 | 536144750 | 32900 | 32900 | 32950 | 32900 | 646 |
| 567 | 20240314 | 091600 | 514874700 | 32900 | 32900 | 32950 | 32900 | 161 |
| 568 | 20240314 | 091500 | 509574400 | 32900 | 32900 | 32950 | 32900 | 371 |
| 569 | 20240314 | 091400 | 497357850 | 32900 | 32900 | 32950 | 32900 | 548 |
| 570 | 20240314 | 091300 | 479313200 | 32900 | 33000 | 33050 | 32900 | 732 |
| 571 | 20240314 | 091200 | 455168400 | 33000 | 33000 | 33050 | 33000 | 391 |
| 572 | 20240314 | 091100 | 442265300 | 33000 | 33000 | 33050 | 33000 | 899 |
| 573 | 20240314 | 091000 | 412594200 | 33000 | 32950 | 33050 | 32900 | 1764 |
| 574 | 20240314 | 090900 | 354425250 | 32900 | 32950 | 32950 | 32900 | 1450 |
| 575 | 20240314 | 090800 | 306708500 | 32900 | 32900 | 32950 | 32900 | 497 |
| 576 | 20240314 | 090700 | 290351950 | 32900 | 32950 | 33000 | 32900 | 1880 |
| 577 | 20240314 | 090600 | 228380700 | 33000 | 32900 | 33000 | 32900 | 742 |
| 578 | 20240314 | 090500 | 203930150 | 32850 | 32900 | 32900 | 32850 | 990 |
| 579 | 20240314 | 090400 | 171368500 | 32900 | 32900 | 32900 | 32850 | 822 |
| 580 | 20240314 | 090300 | 144337950 | 32900 | 32850 | 32900 | 32850 | 598 |
| 581 | 20240314 | 090200 | 124681150 | 32850 | 32900 | 32950 | 32850 | 843 |
| 582 | 20240314 | 090100 | 96962750 | 32900 | 32950 | 33000 | 32900 | 495 |
| 583 | 20240314 | 090000 | 80657850 | 32900 | 32950 | 33000 | 32900 | 2425 |