33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 3 | 20240315 | 191000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20240315 | 190900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20240315 | 190800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20240315 | 190700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20240315 | 190600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20240315 | 190500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20240315 | 190400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20240315 | 190300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20240315 | 190200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20240315 | 190100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20240315 | 190000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20240315 | 185900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20240315 | 185800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20240315 | 185700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20240315 | 185600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20240315 | 185500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20240315 | 185400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20240315 | 185300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20240315 | 185200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20240315 | 185100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20240315 | 185000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20240315 | 184900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20240315 | 184800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20240315 | 184700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20240315 | 184600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20240315 | 184500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20240315 | 184400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20240315 | 184300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20240315 | 184200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20240315 | 184100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 33 | 20240315 | 184000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20240315 | 183900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20240315 | 183800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20240315 | 183700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20240315 | 183600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20240315 | 183500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20240315 | 183400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20240315 | 183300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20240315 | 183200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20240315 | 183100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20240315 | 183000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20240315 | 182900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20240315 | 182800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20240315 | 182700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20240315 | 182600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20240315 | 182500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20240315 | 182400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20240315 | 182300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20240315 | 182200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20240315 | 182100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20240315 | 182000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20240315 | 181900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20240315 | 181800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20240315 | 181700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20240315 | 181600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20240315 | 181500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20240315 | 181400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20240315 | 181300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20240315 | 181200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20240315 | 181100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 63 | 20240315 | 181000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20240315 | 180900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20240315 | 180800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20240315 | 180700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20240315 | 180600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20240315 | 180500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20240315 | 180400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20240315 | 180300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20240315 | 180200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20240315 | 180100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20240315 | 180000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20240315 | 175900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20240315 | 175800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20240315 | 175700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20240315 | 175600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20240315 | 175500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20240315 | 175400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20240315 | 175300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20240315 | 175200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20240315 | 175100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20240315 | 175000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20240315 | 174900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20240315 | 174800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20240315 | 174700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20240315 | 174600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20240315 | 174500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20240315 | 174400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20240315 | 174300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20240315 | 174200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20240315 | 174100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 93 | 20240315 | 174000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20240315 | 173900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20240315 | 173800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20240315 | 173700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20240315 | 173600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20240315 | 173500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20240315 | 173400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20240315 | 173300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20240315 | 173200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20240315 | 173100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20240315 | 173000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20240315 | 172900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20240315 | 172800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20240315 | 172700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20240315 | 172600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20240315 | 172500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20240315 | 172400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20240315 | 172300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20240315 | 172200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20240315 | 172100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20240315 | 172000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20240315 | 171900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20240315 | 171800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20240315 | 171700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20240315 | 171600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20240315 | 171500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20240315 | 171400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20240315 | 171300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20240315 | 171200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20240315 | 171100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 123 | 20240315 | 171000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20240315 | 170900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20240315 | 170800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20240315 | 170700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20240315 | 170600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20240315 | 170500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20240315 | 170400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20240315 | 170300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20240315 | 170200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20240315 | 170100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20240315 | 170000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20240315 | 165900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20240315 | 165800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20240315 | 165700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20240315 | 165600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20240315 | 165500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20240315 | 165400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20240315 | 165300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20240315 | 165200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20240315 | 165100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20240315 | 165000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20240315 | 164900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20240315 | 164800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20240315 | 164700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20240315 | 164600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20240315 | 164500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20240315 | 164400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20240315 | 164300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20240315 | 164200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20240315 | 164100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 153 | 20240315 | 164000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20240315 | 163900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20240315 | 163800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20240315 | 163700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20240315 | 163600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20240315 | 163500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20240315 | 163400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20240315 | 163300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20240315 | 163200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20240315 | 163100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20240315 | 163000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20240315 | 162900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20240315 | 162800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20240315 | 162700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20240315 | 162600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20240315 | 162500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20240315 | 162400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20240315 | 162300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20240315 | 162200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20240315 | 162100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20240315 | 162000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20240315 | 161900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20240315 | 161800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20240315 | 161700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20240315 | 161600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20240315 | 161500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20240315 | 161400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20240315 | 161300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20240315 | 161200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20240315 | 161100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 183 | 20240315 | 161000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20240315 | 160900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20240315 | 160800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20240315 | 160700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20240315 | 160600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20240315 | 160500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20240315 | 160400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20240315 | 160300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20240315 | 160200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20240315 | 160100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20240315 | 160000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20240315 | 155900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20240315 | 155800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20240315 | 155700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20240315 | 155600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20240315 | 155500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20240315 | 155400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20240315 | 155300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20240315 | 155200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20240315 | 155100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20240315 | 155000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20240315 | 154900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20240315 | 154800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20240315 | 154700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20240315 | 154600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20240315 | 154500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20240315 | 154400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20240315 | 154300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20240315 | 154200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20240315 | 154100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 213 | 20240315 | 154000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20240315 | 153900 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20240315 | 153800 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20240315 | 153700 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20240315 | 153600 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20240315 | 153500 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20240315 | 153400 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20240315 | 153300 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20240315 | 153200 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20240315 | 153100 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20240315 | 153000 | 38953594200 | 25200 | 25200 | 25200 | 25200 | 11430 |
| 224 | 20240315 | 152900 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20240315 | 152800 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20240315 | 152700 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20240315 | 152600 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20240315 | 152500 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20240315 | 152400 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20240315 | 152300 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20240315 | 152200 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20240315 | 152100 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20240315 | 152000 | 38665558200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20240315 | 151900 | 38665558200 | 25100 | 24950 | 25100 | 24950 | 2588 |
| 235 | 20240315 | 151800 | 38600758900 | 24950 | 24900 | 24950 | 24850 | 3097 |
| 236 | 20240315 | 151700 | 38523583750 | 24950 | 24950 | 25000 | 24900 | 4823 |
| 237 | 20240315 | 151600 | 38403355000 | 24950 | 25000 | 25000 | 24950 | 5224 |
| 238 | 20240315 | 151500 | 38272861900 | 25000 | 25050 | 25050 | 25000 | 2038 |
| 239 | 20240315 | 151400 | 38221890350 | 25050 | 25100 | 25100 | 25000 | 1739 |
| 240 | 20240315 | 151300 | 38178396850 | 25100 | 25100 | 25100 | 25000 | 7886 |
| 241 | 20240315 | 151200 | 37980900600 | 25100 | 25100 | 25150 | 25100 | 867 |
| 242 | 20240315 | 151100 | 37959133850 | 25100 | 25100 | 25150 | 25050 | 713 |
| 243 | 20240315 | 151000 | 37941236400 | 25100 | 25100 | 25150 | 25050 | 1814 |
| 244 | 20240315 | 150900 | 37895766450 | 25100 | 25100 | 25100 | 25050 | 728 |
| 245 | 20240315 | 150800 | 37877513000 | 25100 | 25100 | 25100 | 25050 | 2453 |
| 246 | 20240315 | 150700 | 37816018250 | 25100 | 25050 | 25100 | 25050 | 2996 |
| 247 | 20240315 | 150600 | 37740869500 | 25050 | 25200 | 25250 | 25050 | 1694 |
| 248 | 20240315 | 150500 | 37698313600 | 25200 | 25200 | 25200 | 25150 | 670 |
| 249 | 20240315 | 150400 | 37681434500 | 25200 | 25200 | 25200 | 25150 | 831 |
| 250 | 20240315 | 150300 | 37660493550 | 25200 | 25200 | 25250 | 25200 | 457 |
| 251 | 20240315 | 150200 | 37648976150 | 25200 | 25200 | 25250 | 25100 | 1231 |
| 252 | 20240315 | 150100 | 37617970350 | 25200 | 25150 | 25200 | 25100 | 1103 |
| 253 | 20240315 | 150000 | 37590252500 | 25150 | 25100 | 25150 | 25100 | 242 |
| 254 | 20240315 | 145900 | 37584177800 | 25100 | 25150 | 25150 | 25100 | 1118 |
| 255 | 20240315 | 145800 | 37556115800 | 25100 | 25150 | 25150 | 25100 | 2138 |
| 256 | 20240315 | 145700 | 37502413950 | 25150 | 25250 | 25250 | 25150 | 1534 |
| 257 | 20240315 | 145600 | 37463750950 | 25250 | 25250 | 25250 | 25250 | 153 |
| 258 | 20240315 | 145500 | 37459887700 | 25250 | 25300 | 25300 | 25250 | 1572 |
| 259 | 20240315 | 145400 | 37420165650 | 25300 | 25300 | 25300 | 25250 | 442 |
| 260 | 20240315 | 145300 | 37408990300 | 25250 | 25250 | 25300 | 25250 | 395 |
| 261 | 20240315 | 145200 | 37399011400 | 25300 | 25300 | 25300 | 25250 | 341 |
| 262 | 20240315 | 145100 | 37390392500 | 25250 | 25300 | 25300 | 25250 | 1555 |
| 263 | 20240315 | 145000 | 37351058900 | 25250 | 25300 | 25350 | 25250 | 971 |
| 264 | 20240315 | 144900 | 37326525400 | 25300 | 25250 | 25350 | 25250 | 568 |
| 265 | 20240315 | 144800 | 37312152650 | 25250 | 25250 | 25250 | 25200 | 711 |
| 266 | 20240315 | 144700 | 37294200000 | 25250 | 25200 | 25250 | 25200 | 480 |
| 267 | 20240315 | 144600 | 37282097850 | 25250 | 25250 | 25250 | 25200 | 289 |
| 268 | 20240315 | 144500 | 37274807200 | 25200 | 25250 | 25250 | 25200 | 255 |
| 269 | 20240315 | 144400 | 37268368550 | 25250 | 25200 | 25350 | 25200 | 2314 |
| 270 | 20240315 | 144300 | 37209980750 | 25200 | 25200 | 25200 | 25150 | 28 |
| 271 | 20240315 | 144200 | 37209275450 | 25200 | 25100 | 25200 | 25100 | 1711 |
| 272 | 20240315 | 144100 | 37166199550 | 25150 | 25100 | 25150 | 25100 | 66 |
| 273 | 20240315 | 144000 | 37164542800 | 25100 | 25100 | 25100 | 25050 | 336 |
| 274 | 20240315 | 143900 | 37156110100 | 25100 | 25100 | 25100 | 25100 | 259 |
| 275 | 20240315 | 143800 | 37149609200 | 25100 | 25150 | 25150 | 25100 | 956 |
| 276 | 20240315 | 143700 | 37125613100 | 25100 | 25150 | 25150 | 25100 | 427 |
| 277 | 20240315 | 143600 | 37114893850 | 25150 | 25100 | 25150 | 25100 | 391 |
| 278 | 20240315 | 143500 | 37105060350 | 25100 | 25100 | 25100 | 25000 | 2709 |
| 279 | 20240315 | 143400 | 37037169500 | 25100 | 25000 | 25100 | 25000 | 1064 |
| 280 | 20240315 | 143300 | 37010557150 | 25050 | 25100 | 25150 | 25050 | 1721 |
| 281 | 20240315 | 143200 | 36967436250 | 25150 | 25150 | 25150 | 25050 | 1580 |
| 282 | 20240315 | 143100 | 36927803100 | 25150 | 25100 | 25150 | 25100 | 1335 |
| 283 | 20240315 | 143000 | 36894290600 | 25150 | 25150 | 25150 | 25050 | 2317 |
| 284 | 20240315 | 142900 | 36836155000 | 25100 | 25100 | 25150 | 25100 | 728 |
| 285 | 20240315 | 142800 | 36817856500 | 25150 | 25050 | 25150 | 25050 | 1162 |
| 286 | 20240315 | 142700 | 36788710500 | 25050 | 25050 | 25100 | 25000 | 26848 |
| 287 | 20240315 | 142600 | 36117385800 | 25050 | 25050 | 25100 | 25000 | 1145 |
| 288 | 20240315 | 142500 | 36088716350 | 25050 | 25100 | 25100 | 25050 | 2748 |
| 289 | 20240315 | 142400 | 36019855400 | 25050 | 25050 | 25100 | 25050 | 1586 |
| 290 | 20240315 | 142300 | 35980110200 | 25050 | 25150 | 25150 | 25050 | 22032 |
| 291 | 20240315 | 142200 | 35427193100 | 25150 | 25150 | 25150 | 25100 | 896 |
| 292 | 20240315 | 142100 | 35404658750 | 25150 | 25100 | 25150 | 25100 | 904 |
| 293 | 20240315 | 142000 | 35381957350 | 25100 | 25200 | 25200 | 25100 | 7004 |
| 294 | 20240315 | 141900 | 35206032500 | 25200 | 25150 | 25200 | 25150 | 1687 |
| 295 | 20240315 | 141800 | 35163591700 | 25150 | 25200 | 25200 | 25150 | 4828 |
| 296 | 20240315 | 141700 | 35042085000 | 25200 | 25200 | 25200 | 25150 | 1883 |
| 297 | 20240315 | 141600 | 34994636500 | 25200 | 25250 | 25250 | 25200 | 1865 |
| 298 | 20240315 | 141500 | 34947632450 | 25300 | 25250 | 25300 | 25200 | 657 |
| 299 | 20240315 | 141400 | 34931060100 | 25250 | 25250 | 25250 | 25250 | 438 |
| 300 | 20240315 | 141300 | 34920000600 | 25250 | 25300 | 25300 | 25250 | 521 |
| 301 | 20240315 | 141200 | 34906843850 | 25300 | 25350 | 25350 | 25250 | 1052 |
| 302 | 20240315 | 141100 | 34880253800 | 25350 | 25350 | 25350 | 25350 | 34 |
| 303 | 20240315 | 141000 | 34879391900 | 25350 | 25300 | 25350 | 25250 | 674 |
| 304 | 20240315 | 140900 | 34862350500 | 25300 | 25250 | 25300 | 25250 | 756 |
| 305 | 20240315 | 140800 | 34843256950 | 25250 | 25350 | 25350 | 25250 | 321 |
| 306 | 20240315 | 140700 | 34835150200 | 25350 | 25300 | 25350 | 25300 | 579 |
| 307 | 20240315 | 140600 | 34820501200 | 25350 | 25250 | 25350 | 25250 | 591 |
| 308 | 20240315 | 140500 | 34805562800 | 25250 | 25250 | 25250 | 25200 | 1333 |
| 309 | 20240315 | 140400 | 34771932400 | 25200 | 25250 | 25250 | 25200 | 268 |
| 310 | 20240315 | 140300 | 34765168550 | 25250 | 25200 | 25250 | 25200 | 295 |
| 311 | 20240315 | 140200 | 34757730800 | 25200 | 25250 | 25250 | 25200 | 704 |
| 312 | 20240315 | 140100 | 34739981650 | 25250 | 25300 | 25300 | 25200 | 719 |
| 313 | 20240315 | 140000 | 34721827100 | 25300 | 25250 | 25300 | 25200 | 280 |
| 314 | 20240315 | 135900 | 34714757750 | 25250 | 25150 | 25250 | 25150 | 478 |
| 315 | 20240315 | 135800 | 34702691750 | 25150 | 25150 | 25300 | 25100 | 1457 |
| 316 | 20240315 | 135700 | 34665991450 | 25200 | 25200 | 25200 | 25150 | 765 |
| 317 | 20240315 | 135600 | 34646732050 | 25200 | 25100 | 25250 | 25100 | 2110 |
| 318 | 20240315 | 135500 | 34593635350 | 25150 | 25200 | 25200 | 25100 | 2993 |
| 319 | 20240315 | 135400 | 34518338400 | 25200 | 25200 | 25250 | 25200 | 1638 |
| 320 | 20240315 | 135300 | 34477060450 | 25200 | 25300 | 25350 | 25150 | 7687 |
| 321 | 20240315 | 135200 | 34283126600 | 25300 | 25350 | 25350 | 25300 | 4050 |
| 322 | 20240315 | 135100 | 34180610400 | 25350 | 25300 | 25350 | 25300 | 1178 |
| 323 | 20240315 | 135000 | 34150770400 | 25350 | 25350 | 25400 | 25300 | 2959 |
| 324 | 20240315 | 134900 | 34075797000 | 25350 | 25400 | 25450 | 25350 | 840 |
| 325 | 20240315 | 134800 | 34054479950 | 25400 | 25450 | 25450 | 25350 | 1127 |
| 326 | 20240315 | 134700 | 34025854100 | 25450 | 25400 | 25450 | 25400 | 233 |
| 327 | 20240315 | 134600 | 34019927550 | 25450 | 25400 | 25450 | 25350 | 382 |
| 328 | 20240315 | 134500 | 34010220100 | 25400 | 25450 | 25450 | 25350 | 755 |
| 329 | 20240315 | 134400 | 33991042650 | 25450 | 25400 | 25450 | 25400 | 777 |
| 330 | 20240315 | 134300 | 33971283950 | 25400 | 25400 | 25450 | 25300 | 3147 |
| 331 | 20240315 | 134200 | 33891464250 | 25400 | 25450 | 25500 | 25400 | 4140 |
| 332 | 20240315 | 134100 | 33786181400 | 25450 | 25550 | 25550 | 25450 | 7767 |
| 333 | 20240315 | 134000 | 33588049150 | 25550 | 25600 | 25600 | 25550 | 1305 |
| 334 | 20240315 | 133900 | 33554702750 | 25600 | 25650 | 25650 | 25600 | 3860 |
| 335 | 20240315 | 133800 | 33455855400 | 25650 | 25650 | 25700 | 25600 | 1752 |
| 336 | 20240315 | 133700 | 33410959550 | 25700 | 25650 | 25700 | 25600 | 1348 |
| 337 | 20240315 | 133600 | 33376433450 | 25650 | 25600 | 25650 | 25600 | 815 |
| 338 | 20240315 | 133500 | 33355558050 | 25650 | 25650 | 25650 | 25600 | 328 |
| 339 | 20240315 | 133400 | 33347145650 | 25650 | 25700 | 25700 | 25650 | 1377 |
| 340 | 20240315 | 133300 | 33311821250 | 25700 | 25650 | 25700 | 25650 | 1155 |
| 341 | 20240315 | 133200 | 33282190250 | 25650 | 25750 | 25750 | 25650 | 692 |
| 342 | 20240315 | 133100 | 33264409400 | 25700 | 25700 | 25750 | 25700 | 569 |
| 343 | 20240315 | 133000 | 33249785000 | 25700 | 25700 | 25800 | 25700 | 261 |
| 344 | 20240315 | 132900 | 33243076700 | 25800 | 25800 | 25800 | 25700 | 778 |
| 345 | 20240315 | 132800 | 33223059000 | 25800 | 25800 | 25800 | 25750 | 186 |
| 346 | 20240315 | 132700 | 33218266700 | 25800 | 25750 | 25800 | 25750 | 110 |
| 347 | 20240315 | 132600 | 33215429450 | 25800 | 25750 | 25800 | 25750 | 427 |
| 348 | 20240315 | 132500 | 33204432650 | 25750 | 25700 | 25750 | 25700 | 993 |
| 349 | 20240315 | 132400 | 33178910850 | 25700 | 25700 | 25750 | 25700 | 539 |
| 350 | 20240315 | 132300 | 33165052300 | 25750 | 25750 | 25750 | 25700 | 208 |
| 351 | 20240315 | 132200 | 33159703950 | 25750 | 25750 | 25750 | 25700 | 166 |
| 352 | 20240315 | 132100 | 33155430350 | 25750 | 25750 | 25750 | 25700 | 29 |
| 353 | 20240315 | 132000 | 33154684850 | 25700 | 25700 | 25750 | 25700 | 52 |
| 354 | 20240315 | 131900 | 33153348300 | 25700 | 25700 | 25750 | 25700 | 577 |
| 355 | 20240315 | 131800 | 33138513450 | 25700 | 25850 | 25850 | 25700 | 33 |
| 356 | 20240315 | 131700 | 33137664950 | 25700 | 25850 | 25850 | 25650 | 3146 |
| 357 | 20240315 | 131600 | 33056750000 | 25850 | 25800 | 25850 | 25750 | 552 |
| 358 | 20240315 | 131500 | 33042508150 | 25800 | 25750 | 25800 | 25700 | 249 |
| 359 | 20240315 | 131400 | 33036105100 | 25800 | 25750 | 25800 | 25700 | 335 |
| 360 | 20240315 | 131300 | 33027478900 | 25750 | 25800 | 25800 | 25750 | 444 |
| 361 | 20240315 | 131200 | 33016045400 | 25750 | 25750 | 25800 | 25750 | 142 |
| 362 | 20240315 | 131100 | 33012386300 | 25750 | 25750 | 25800 | 25750 | 300 |
| 363 | 20240315 | 131000 | 33004658350 | 25750 | 25700 | 25800 | 25700 | 988 |
| 364 | 20240315 | 130900 | 32979219550 | 25750 | 25700 | 25750 | 25700 | 355 |
| 365 | 20240315 | 130800 | 32970083250 | 25700 | 25700 | 25750 | 25700 | 151 |
| 366 | 20240315 | 130700 | 32966199100 | 25750 | 25750 | 25750 | 25700 | 95 |
| 367 | 20240315 | 130600 | 32963753300 | 25750 | 25700 | 25750 | 25700 | 23 |
| 368 | 20240315 | 130500 | 32963161900 | 25700 | 25750 | 25750 | 25700 | 559 |
| 369 | 20240315 | 130400 | 32948794900 | 25750 | 25700 | 25750 | 25700 | 85 |
| 370 | 20240315 | 130300 | 32946606400 | 25750 | 25700 | 25750 | 25700 | 161 |
| 371 | 20240315 | 130200 | 32942468500 | 25750 | 25750 | 25750 | 25700 | 368 |
| 372 | 20240315 | 130100 | 32933002000 | 25700 | 25700 | 25750 | 25700 | 649 |
| 373 | 20240315 | 130000 | 32916322650 | 25700 | 25700 | 25700 | 25700 | 757 |
| 374 | 20240315 | 125900 | 32896867750 | 25700 | 25700 | 25700 | 25650 | 684 |
| 375 | 20240315 | 125800 | 32879316950 | 25650 | 25700 | 25700 | 25650 | 1682 |
| 376 | 20240315 | 125700 | 32836135100 | 25700 | 25700 | 25750 | 25700 | 1660 |
| 377 | 20240315 | 125600 | 32793467500 | 25700 | 25700 | 25750 | 25700 | 681 |
| 378 | 20240315 | 125500 | 32775953350 | 25700 | 25750 | 25750 | 25700 | 300 |
| 379 | 20240315 | 125400 | 32768230650 | 25750 | 25750 | 25750 | 25750 | 617 |
| 380 | 20240315 | 125300 | 32752342900 | 25800 | 25800 | 25800 | 25750 | 555 |
| 381 | 20240315 | 125200 | 32738031600 | 25800 | 25800 | 25850 | 25750 | 1075 |
| 382 | 20240315 | 125100 | 32710306450 | 25850 | 25800 | 25850 | 25750 | 649 |
| 383 | 20240315 | 125000 | 32693561850 | 25800 | 25750 | 25850 | 25700 | 2481 |
| 384 | 20240315 | 124900 | 32629659300 | 25750 | 25700 | 25800 | 25700 | 1285 |
| 385 | 20240315 | 124800 | 32596571400 | 25750 | 25750 | 25750 | 25700 | 262 |
| 386 | 20240315 | 124700 | 32589827750 | 25700 | 25750 | 25750 | 25700 | 4 |
| 387 | 20240315 | 124600 | 32589724800 | 25700 | 25700 | 25700 | 25650 | 899 |
| 388 | 20240315 | 124500 | 32566623700 | 25700 | 25650 | 25700 | 25600 | 594 |
| 389 | 20240315 | 124400 | 32551396200 | 25650 | 25650 | 25650 | 25600 | 556 |
| 390 | 20240315 | 124300 | 32537138250 | 25650 | 25700 | 25700 | 25650 | 1983 |
| 391 | 20240315 | 124200 | 32486260700 | 25700 | 25750 | 25750 | 25700 | 395 |
| 392 | 20240315 | 124100 | 32476101800 | 25750 | 25650 | 25750 | 25650 | 1812 |
| 393 | 20240315 | 124000 | 32429472350 | 25650 | 25650 | 25650 | 25600 | 1035 |
| 394 | 20240315 | 123900 | 32402935000 | 25650 | 25650 | 25650 | 25650 | 553 |
| 395 | 20240315 | 123800 | 32388750550 | 25650 | 25600 | 25650 | 25600 | 651 |
| 396 | 20240315 | 123700 | 32372052450 | 25650 | 25650 | 25650 | 25600 | 295 |
| 397 | 20240315 | 123600 | 32364490700 | 25650 | 25600 | 25650 | 25600 | 1032 |
| 398 | 20240315 | 123500 | 32338042550 | 25650 | 25600 | 25650 | 25600 | 1537 |
| 399 | 20240315 | 123400 | 32298676400 | 25600 | 25700 | 25700 | 25600 | 1101 |
| 400 | 20240315 | 123300 | 32270470300 | 25600 | 25650 | 25700 | 25600 | 674 |
| 401 | 20240315 | 123200 | 32253185300 | 25650 | 25600 | 25650 | 25600 | 440 |
| 402 | 20240315 | 123100 | 32241899450 | 25600 | 25550 | 25650 | 25550 | 1390 |
| 403 | 20240315 | 123000 | 32206355050 | 25550 | 25500 | 25600 | 25500 | 3906 |
| 404 | 20240315 | 122900 | 32106562100 | 25500 | 25700 | 25700 | 25500 | 7748 |
| 405 | 20240315 | 122800 | 31908297050 | 25700 | 25800 | 25800 | 25700 | 199 |
| 406 | 20240315 | 122700 | 31903178950 | 25800 | 25750 | 25800 | 25650 | 2646 |
| 407 | 20240315 | 122600 | 31835163900 | 25800 | 25800 | 25850 | 25750 | 473 |
| 408 | 20240315 | 122500 | 31822961950 | 25800 | 25800 | 25800 | 25750 | 807 |
| 409 | 20240315 | 122400 | 31802159850 | 25800 | 25750 | 25800 | 25750 | 530 |
| 410 | 20240315 | 122300 | 31788510650 | 25800 | 25800 | 25800 | 25750 | 203 |
| 411 | 20240315 | 122200 | 31783276900 | 25800 | 25800 | 25800 | 25750 | 295 |
| 412 | 20240315 | 122100 | 31775676100 | 25800 | 25800 | 25800 | 25750 | 113 |
| 413 | 20240315 | 122000 | 31772761450 | 25800 | 25800 | 25800 | 25750 | 1188 |
| 414 | 20240315 | 121900 | 31742129150 | 25800 | 25850 | 25850 | 25800 | 257 |
| 415 | 20240315 | 121800 | 31735488200 | 25850 | 25900 | 25900 | 25850 | 427 |
| 416 | 20240315 | 121700 | 31724442700 | 25950 | 25850 | 25950 | 25850 | 814 |
| 417 | 20240315 | 121600 | 31703368850 | 25850 | 25750 | 25850 | 25750 | 98 |
| 418 | 20240315 | 121500 | 31700841900 | 25800 | 25750 | 25800 | 25700 | 419 |
| 419 | 20240315 | 121400 | 31690054100 | 25750 | 25750 | 25750 | 25700 | 280 |
| 420 | 20240315 | 121300 | 31682857300 | 25750 | 25700 | 25750 | 25700 | 987 |
| 421 | 20240315 | 121200 | 31657467250 | 25700 | 25700 | 25750 | 25650 | 1747 |
| 422 | 20240315 | 121100 | 31612611750 | 25700 | 25750 | 25750 | 25650 | 1063 |
| 423 | 20240315 | 121000 | 31585296100 | 25750 | 25750 | 25750 | 25700 | 2254 |
| 424 | 20240315 | 120900 | 31527336950 | 25800 | 25850 | 25900 | 25800 | 1428 |
| 425 | 20240315 | 120800 | 31490460050 | 25900 | 25900 | 25900 | 25850 | 787 |
| 426 | 20240315 | 120700 | 31470077150 | 25900 | 25900 | 25900 | 25900 | 631 |
| 427 | 20240315 | 120600 | 31453734250 | 25900 | 25850 | 25900 | 25850 | 1329 |
| 428 | 20240315 | 120500 | 31419313200 | 25900 | 25800 | 25900 | 25800 | 953 |
| 429 | 20240315 | 120400 | 31394660450 | 25850 | 25900 | 25900 | 25800 | 1709 |
| 430 | 20240315 | 120300 | 31350465300 | 25900 | 25850 | 25900 | 25800 | 2403 |
| 431 | 20240315 | 120200 | 31288370750 | 25850 | 25800 | 25850 | 25750 | 992 |
| 432 | 20240315 | 120100 | 31262784250 | 25800 | 25750 | 25800 | 25700 | 1230 |
| 433 | 20240315 | 120000 | 31231108450 | 25750 | 25650 | 25750 | 25650 | 2480 |
| 434 | 20240315 | 115900 | 31167431100 | 25700 | 25700 | 25700 | 25650 | 1627 |
| 435 | 20240315 | 115800 | 31125694650 | 25700 | 25650 | 25700 | 25600 | 1225 |
| 436 | 20240315 | 115700 | 31094281750 | 25600 | 25600 | 25650 | 25600 | 684 |
| 437 | 20240315 | 115600 | 31076758050 | 25600 | 25700 | 25700 | 25600 | 3806 |
| 438 | 20240315 | 115500 | 30979216650 | 25650 | 25700 | 25700 | 25650 | 1967 |
| 439 | 20240315 | 115400 | 30928692200 | 25700 | 25750 | 25750 | 25650 | 2135 |
| 440 | 20240315 | 115300 | 30873786850 | 25750 | 25650 | 25800 | 25650 | 2350 |
| 441 | 20240315 | 115200 | 30813394850 | 25650 | 25850 | 25850 | 25500 | 17827 |
| 442 | 20240315 | 115100 | 30355912550 | 25850 | 25850 | 25850 | 25750 | 6203 |
| 443 | 20240315 | 115000 | 30195798300 | 25850 | 25900 | 25950 | 25850 | 2866 |
| 444 | 20240315 | 114900 | 30121639700 | 25900 | 26000 | 26000 | 25850 | 5448 |
| 445 | 20240315 | 114800 | 29980426150 | 26000 | 26000 | 26050 | 25950 | 4986 |
| 446 | 20240315 | 114700 | 29850790900 | 26000 | 26050 | 26100 | 26000 | 1014 |
| 447 | 20240315 | 114600 | 29824381200 | 26050 | 26050 | 26100 | 26050 | 882 |
| 448 | 20240315 | 114500 | 29801402550 | 26100 | 26100 | 26100 | 26050 | 880 |
| 449 | 20240315 | 114400 | 29778476250 | 26050 | 26100 | 26100 | 26050 | 507 |
| 450 | 20240315 | 114300 | 29765266200 | 26050 | 26050 | 26100 | 26000 | 1127 |
| 451 | 20240315 | 114200 | 29735913500 | 26100 | 26000 | 26100 | 26000 | 3307 |
| 452 | 20240315 | 114100 | 29649877000 | 26000 | 26050 | 26050 | 26000 | 2254 |
| 453 | 20240315 | 114000 | 29591201100 | 26100 | 26050 | 26100 | 26050 | 1259 |
| 454 | 20240315 | 113900 | 29558375300 | 26050 | 26100 | 26100 | 26050 | 1897 |
| 455 | 20240315 | 113800 | 29508958200 | 26050 | 26050 | 26100 | 26050 | 730 |
| 456 | 20240315 | 113700 | 29489940750 | 26050 | 26050 | 26100 | 26050 | 700 |
| 457 | 20240315 | 113600 | 29471703750 | 26100 | 26050 | 26100 | 26050 | 1227 |
| 458 | 20240315 | 113500 | 29439738900 | 26050 | 26100 | 26100 | 26050 | 1082 |
| 459 | 20240315 | 113400 | 29411552400 | 26050 | 26100 | 26100 | 26050 | 7214 |
| 460 | 20240315 | 113300 | 29223493200 | 26100 | 26150 | 26150 | 26100 | 1445 |
| 461 | 20240315 | 113200 | 29185761350 | 26150 | 26150 | 26150 | 26150 | 650 |
| 462 | 20240315 | 113100 | 29168763850 | 26150 | 26150 | 26150 | 26100 | 1126 |
| 463 | 20240315 | 113000 | 29139337350 | 26150 | 26150 | 26150 | 26100 | 2825 |
| 464 | 20240315 | 112900 | 29065489650 | 26150 | 26150 | 26200 | 26100 | 4925 |
| 465 | 20240315 | 112800 | 28936718200 | 26150 | 26200 | 26200 | 26150 | 1888 |
| 466 | 20240315 | 112700 | 28887284200 | 26200 | 26200 | 26200 | 26200 | 2843 |
| 467 | 20240315 | 112600 | 28812797600 | 26200 | 26250 | 26250 | 26200 | 2644 |
| 468 | 20240315 | 112500 | 28743523550 | 26200 | 26250 | 26250 | 26200 | 557 |
| 469 | 20240315 | 112400 | 28728929500 | 26200 | 26200 | 26200 | 26150 | 1724 |
| 470 | 20240315 | 112300 | 28683761200 | 26150 | 26250 | 26250 | 26150 | 2464 |
| 471 | 20240315 | 112200 | 28619201100 | 26250 | 26250 | 26250 | 26200 | 2336 |
| 472 | 20240315 | 112100 | 28557963200 | 26250 | 26250 | 26250 | 26200 | 684 |
| 473 | 20240315 | 112000 | 28540010550 | 26200 | 26250 | 26300 | 26200 | 3031 |
| 474 | 20240315 | 111900 | 28460518900 | 26250 | 26300 | 26300 | 26250 | 2776 |
| 475 | 20240315 | 111800 | 28387614100 | 26300 | 26300 | 26300 | 26250 | 1525 |
| 476 | 20240315 | 111700 | 28347517550 | 26300 | 26300 | 26300 | 26250 | 2037 |
| 477 | 20240315 | 111600 | 28294027300 | 26300 | 26300 | 26350 | 26250 | 2753 |
| 478 | 20240315 | 111500 | 28221662650 | 26300 | 26350 | 26350 | 26300 | 1151 |
| 479 | 20240315 | 111400 | 28191390850 | 26350 | 26350 | 26350 | 26350 | 1674 |
| 480 | 20240315 | 111300 | 28147280950 | 26350 | 26400 | 26400 | 26350 | 117 |
| 481 | 20240315 | 111200 | 28144196000 | 26350 | 26350 | 26400 | 26350 | 296 |
| 482 | 20240315 | 111100 | 28136390150 | 26350 | 26350 | 26400 | 26300 | 1553 |
| 483 | 20240315 | 111000 | 28095481400 | 26350 | 26350 | 26350 | 26300 | 1077 |
| 484 | 20240315 | 110900 | 28067123400 | 26350 | 26350 | 26400 | 26350 | 1655 |
| 485 | 20240315 | 110800 | 28023507250 | 26350 | 26400 | 26400 | 26350 | 507 |
| 486 | 20240315 | 110700 | 28010122500 | 26400 | 26350 | 26450 | 26350 | 69 |
| 487 | 20240315 | 110600 | 28008301650 | 26350 | 26400 | 26400 | 26300 | 3340 |
| 488 | 20240315 | 110500 | 27920261650 | 26400 | 26400 | 26400 | 26400 | 604 |
| 489 | 20240315 | 110400 | 27904316050 | 26400 | 26500 | 26500 | 26400 | 1075 |
| 490 | 20240315 | 110300 | 27875922250 | 26450 | 26500 | 26500 | 26450 | 208 |
| 491 | 20240315 | 110200 | 27870412250 | 26500 | 26500 | 26500 | 26450 | 223 |
| 492 | 20240315 | 110100 | 27864505700 | 26500 | 26500 | 26550 | 26450 | 377 |
| 493 | 20240315 | 110000 | 27854513150 | 26450 | 26400 | 26450 | 26400 | 621 |
| 494 | 20240315 | 105900 | 27838105850 | 26450 | 26400 | 26450 | 26400 | 56 |
| 495 | 20240315 | 105800 | 27836627350 | 26450 | 26450 | 26550 | 26400 | 569 |
| 496 | 20240315 | 105700 | 27821586200 | 26450 | 26450 | 26450 | 26400 | 293 |
| 497 | 20240315 | 105600 | 27813850800 | 26400 | 26450 | 26450 | 26350 | 2282 |
| 498 | 20240315 | 105500 | 27753621250 | 26400 | 26550 | 26550 | 26400 | 2207 |
| 499 | 20240315 | 105400 | 27695174000 | 26550 | 26550 | 26600 | 26500 | 1359 |
| 500 | 20240315 | 105300 | 27659104450 | 26550 | 26500 | 26550 | 26500 | 944 |
| 501 | 20240315 | 105200 | 27634058950 | 26500 | 26400 | 26500 | 26400 | 528 |
| 502 | 20240315 | 105100 | 27620094950 | 26400 | 26350 | 26450 | 26350 | 1337 |
| 503 | 20240315 | 105000 | 27584847850 | 26400 | 26300 | 26400 | 26300 | 997 |
| 504 | 20240315 | 104900 | 27558572050 | 26300 | 26300 | 26400 | 26250 | 1244 |
| 505 | 20240315 | 104800 | 27525858250 | 26350 | 26450 | 26450 | 26300 | 1509 |
| 506 | 20240315 | 104700 | 27486091650 | 26400 | 26300 | 26400 | 26300 | 792 |
| 507 | 20240315 | 104600 | 27465239150 | 26300 | 26350 | 26400 | 26250 | 3573 |
| 508 | 20240315 | 104500 | 27371212350 | 26350 | 26300 | 26400 | 26300 | 607 |
| 509 | 20240315 | 104400 | 27355220900 | 26350 | 26300 | 26400 | 26300 | 748 |
| 510 | 20240315 | 104300 | 27335526550 | 26350 | 26300 | 26350 | 26250 | 854 |
| 511 | 20240315 | 104200 | 27313067300 | 26250 | 26350 | 26400 | 26250 | 2814 |
| 512 | 20240315 | 104100 | 27239087500 | 26350 | 26300 | 26400 | 26250 | 1536 |
| 513 | 20240315 | 104000 | 27198665600 | 26300 | 26350 | 26400 | 26300 | 3082 |
| 514 | 20240315 | 103900 | 27117479650 | 26350 | 26350 | 26400 | 26350 | 1246 |
| 515 | 20240315 | 103800 | 27084643500 | 26400 | 26400 | 26450 | 26350 | 1519 |
| 516 | 20240315 | 103700 | 27044558000 | 26400 | 26350 | 26450 | 26300 | 3011 |
| 517 | 20240315 | 103600 | 26965172100 | 26300 | 26400 | 26400 | 26300 | 4505 |
| 518 | 20240315 | 103500 | 26846469650 | 26400 | 26550 | 26550 | 26350 | 5528 |
| 519 | 20240315 | 103400 | 26700204200 | 26500 | 26650 | 26650 | 26500 | 2413 |
| 520 | 20240315 | 103300 | 26636165350 | 26700 | 26650 | 26700 | 26600 | 1252 |
| 521 | 20240315 | 103200 | 26602820000 | 26600 | 26700 | 26700 | 26600 | 596 |
| 522 | 20240315 | 103100 | 26586935500 | 26700 | 26650 | 26700 | 26600 | 947 |
| 523 | 20240315 | 103000 | 26561696100 | 26800 | 26800 | 26800 | 26650 | 2820 |
| 524 | 20240315 | 102900 | 26486389500 | 26800 | 26850 | 26900 | 26750 | 1921 |
| 525 | 20240315 | 102800 | 26434880100 | 26850 | 26800 | 26850 | 26750 | 1657 |
| 526 | 20240315 | 102700 | 26390461750 | 26800 | 26700 | 26850 | 26600 | 2370 |
| 527 | 20240315 | 102600 | 26327107500 | 26650 | 26650 | 26650 | 26550 | 1371 |
| 528 | 20240315 | 102500 | 26290630500 | 26600 | 26600 | 26650 | 26550 | 507 |
| 529 | 20240315 | 102400 | 26277145550 | 26550 | 26550 | 26650 | 26550 | 1434 |
| 530 | 20240315 | 102300 | 26239025800 | 26600 | 26450 | 26600 | 26450 | 1740 |
| 531 | 20240315 | 102200 | 26192908550 | 26500 | 26650 | 26650 | 26400 | 8769 |
| 532 | 20240315 | 102100 | 25960518850 | 26650 | 26700 | 26700 | 26600 | 2981 |
| 533 | 20240315 | 102000 | 25881089000 | 26700 | 26750 | 26750 | 26550 | 7121 |
| 534 | 20240315 | 101900 | 25691423200 | 26750 | 26850 | 26900 | 26750 | 5406 |
| 535 | 20240315 | 101800 | 25546560150 | 26850 | 26950 | 26950 | 26850 | 2938 |
| 536 | 20240315 | 101700 | 25467576650 | 26900 | 26950 | 27100 | 26900 | 6026 |
| 537 | 20240315 | 101600 | 25304946200 | 26950 | 27300 | 27300 | 26950 | 9175 |
| 538 | 20240315 | 101500 | 25055828350 | 27300 | 27400 | 27400 | 27050 | 7658 |
| 539 | 20240315 | 101400 | 24847520700 | 27350 | 27100 | 27550 | 27050 | 17521 |
| 540 | 20240315 | 101300 | 24368480100 | 27100 | 27050 | 27400 | 27000 | 15862 |
| 541 | 20240315 | 101200 | 23936712900 | 27050 | 27000 | 27150 | 26850 | 10277 |
| 542 | 20240315 | 101100 | 23659587150 | 27000 | 27100 | 27350 | 26850 | 22311 |
| 543 | 20240315 | 101000 | 23054246350 | 27050 | 26650 | 27200 | 26650 | 19945 |
| 544 | 20240315 | 100900 | 22516181400 | 26650 | 26550 | 26650 | 26550 | 1399 |
| 545 | 20240315 | 100800 | 22478960200 | 26600 | 26600 | 26600 | 26550 | 1481 |
| 546 | 20240315 | 100700 | 22439615200 | 26550 | 26650 | 26650 | 26500 | 5120 |
| 547 | 20240315 | 100600 | 22303548150 | 26650 | 26550 | 26700 | 26550 | 4321 |
| 548 | 20240315 | 100500 | 22188345500 | 26550 | 26400 | 26550 | 26350 | 3342 |
| 549 | 20240315 | 100400 | 22099882950 | 26400 | 26400 | 26450 | 26400 | 881 |
| 550 | 20240315 | 100300 | 22076617600 | 26400 | 26350 | 26400 | 26350 | 2181 |
| 551 | 20240315 | 100200 | 22019090350 | 26350 | 26450 | 26450 | 26250 | 7079 |
| 552 | 20240315 | 100100 | 21832598800 | 26450 | 26300 | 26450 | 26250 | 5185 |
| 553 | 20240315 | 100000 | 21695918350 | 26250 | 26300 | 26400 | 26150 | 7041 |
| 554 | 20240315 | 095900 | 21511084100 | 26350 | 26300 | 26350 | 26200 | 1130 |
| 555 | 20240315 | 095800 | 21481377100 | 26250 | 26200 | 26300 | 26200 | 517 |
| 556 | 20240315 | 095700 | 21467817000 | 26200 | 26200 | 26250 | 26200 | 1091 |
| 557 | 20240315 | 095600 | 21439230900 | 26150 | 26150 | 26250 | 26150 | 1428 |
| 558 | 20240315 | 095500 | 21401851400 | 26150 | 26150 | 26200 | 26100 | 3695 |
| 559 | 20240315 | 095400 | 21305348500 | 26150 | 26250 | 26250 | 26100 | 6160 |
| 560 | 20240315 | 095300 | 21144250300 | 26200 | 26250 | 26250 | 26200 | 1710 |
| 561 | 20240315 | 095200 | 21099409750 | 26200 | 26200 | 26250 | 26200 | 957 |
| 562 | 20240315 | 095100 | 21074318100 | 26200 | 26250 | 26300 | 26200 | 1588 |
| 563 | 20240315 | 095000 | 21032602200 | 26300 | 26200 | 26300 | 26200 | 1477 |
| 564 | 20240315 | 094900 | 20993859250 | 26300 | 26250 | 26300 | 26200 | 911 |
| 565 | 20240315 | 094800 | 20969935650 | 26250 | 26150 | 26250 | 26150 | 2714 |
| 566 | 20240315 | 094700 | 20898857900 | 26150 | 26150 | 26300 | 26150 | 4159 |
| 567 | 20240315 | 094600 | 20790013800 | 26200 | 26250 | 26250 | 26150 | 6019 |
| 568 | 20240315 | 094500 | 20632360550 | 26250 | 26250 | 26300 | 26200 | 2847 |
| 569 | 20240315 | 094400 | 20557622500 | 26250 | 26350 | 26350 | 26250 | 1522 |
| 570 | 20240315 | 094300 | 20517613650 | 26300 | 26350 | 26400 | 26300 | 1288 |
| 571 | 20240315 | 094200 | 20483710800 | 26350 | 26350 | 26350 | 26300 | 1175 |
| 572 | 20240315 | 094100 | 20452771150 | 26350 | 26250 | 26350 | 26200 | 3798 |
| 573 | 20240315 | 094000 | 20353066350 | 26250 | 26200 | 26300 | 26150 | 3830 |
| 574 | 20240315 | 093900 | 20252645400 | 26150 | 26350 | 26350 | 26100 | 12318 |
| 575 | 20240315 | 093800 | 19930416700 | 26400 | 26400 | 26450 | 26350 | 3565 |
| 576 | 20240315 | 093700 | 19836381700 | 26450 | 26400 | 26450 | 26350 | 1058 |
| 577 | 20240315 | 093600 | 19808441550 | 26400 | 26450 | 26450 | 26350 | 1274 |
| 578 | 20240315 | 093500 | 19774784950 | 26450 | 26300 | 26450 | 26250 | 2951 |
| 579 | 20240315 | 093400 | 19696998550 | 26250 | 26300 | 26300 | 26200 | 5303 |
| 580 | 20240315 | 093300 | 19557942200 | 26250 | 26400 | 26450 | 26200 | 7074 |
| 581 | 20240315 | 093200 | 19371686100 | 26400 | 26600 | 26600 | 26400 | 3099 |
| 582 | 20240315 | 093100 | 19289556850 | 26600 | 26500 | 26600 | 26450 | 3844 |
| 583 | 20240315 | 093000 | 19187646600 | 26450 | 26250 | 26500 | 26200 | 4827 |
| 584 | 20240315 | 092900 | 19060349700 | 26250 | 26450 | 26450 | 26150 | 11006 |
| 585 | 20240315 | 092800 | 18771226000 | 26400 | 26650 | 26700 | 26400 | 7135 |
| 586 | 20240315 | 092700 | 18581834100 | 26650 | 26550 | 26700 | 26500 | 5531 |
| 587 | 20240315 | 092600 | 18434596700 | 26550 | 26500 | 26600 | 26450 | 6942 |
| 588 | 20240315 | 092500 | 18250369300 | 26500 | 26500 | 26600 | 26450 | 7925 |
| 589 | 20240315 | 092400 | 18040124850 | 26500 | 26450 | 26550 | 26350 | 6938 |
| 590 | 20240315 | 092300 | 17856752850 | 26450 | 26600 | 26650 | 26150 | 22973 |
| 591 | 20240315 | 092200 | 17250674300 | 26600 | 26500 | 26700 | 26450 | 13106 |
| 592 | 20240315 | 092100 | 16902778150 | 26450 | 27000 | 27050 | 26450 | 26308 |
| 593 | 20240315 | 092000 | 16200789950 | 27000 | 26900 | 27100 | 26850 | 11755 |
| 594 | 20240315 | 091900 | 15883636650 | 26900 | 26950 | 27000 | 26700 | 27509 |
| 595 | 20240315 | 091800 | 15145986250 | 26950 | 27200 | 27250 | 26900 | 37386 |
| 596 | 20240315 | 091700 | 14134414550 | 27200 | 27600 | 27650 | 27200 | 19586 |
| 597 | 20240315 | 091600 | 13598670000 | 27600 | 27800 | 27800 | 27350 | 23836 |
| 598 | 20240315 | 091500 | 12941969800 | 27750 | 27900 | 28000 | 27750 | 23453 |
| 599 | 20240315 | 091400 | 12288387700 | 27900 | 28000 | 28150 | 27800 | 29962 |
| 600 | 20240315 | 091300 | 11449783050 | 28050 | 27700 | 28200 | 27650 | 85329 |
| 601 | 20240315 | 091200 | 9060764600 | 27600 | 27700 | 28050 | 27500 | 57257 |
| 602 | 20240315 | 091100 | 7471379650 | 27550 | 26750 | 28150 | 26700 | 97235 |
| 603 | 20240315 | 091000 | 4787143250 | 26800 | 26700 | 26800 | 26600 | 7973 |
| 604 | 20240315 | 090900 | 4574354600 | 26650 | 26750 | 26800 | 26600 | 12340 |
| 605 | 20240315 | 090800 | 4245443850 | 26700 | 26900 | 26900 | 26500 | 14143 |
| 606 | 20240315 | 090700 | 3867816400 | 26900 | 27000 | 27100 | 26700 | 28279 |
| 607 | 20240315 | 090600 | 3106354250 | 27000 | 26450 | 27050 | 26400 | 40063 |
| 608 | 20240315 | 090500 | 2032370500 | 26450 | 26350 | 26450 | 26200 | 14641 |
| 609 | 20240315 | 090400 | 1646695750 | 26300 | 25900 | 26400 | 25850 | 17020 |
| 610 | 20240315 | 090300 | 1199895300 | 25900 | 25700 | 26000 | 25650 | 6440 |
| 611 | 20240315 | 090200 | 1034159400 | 25700 | 25700 | 25850 | 25650 | 8337 |
| 612 | 20240315 | 090100 | 819494900 | 25700 | 26000 | 26050 | 25700 | 8734 |
| 613 | 20240315 | 090000 | 593978600 | 26000 | 25950 | 26000 | 25650 | 22810 |