33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 3 | 20240315 | 191900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20240315 | 191800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20240315 | 191700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20240315 | 191600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20240315 | 191500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20240315 | 191400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20240315 | 191300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20240315 | 191200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20240315 | 191100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20240315 | 191000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20240315 | 190900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20240315 | 190800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20240315 | 190700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20240315 | 190600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20240315 | 190500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20240315 | 190400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20240315 | 190300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20240315 | 190200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20240315 | 190100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20240315 | 190000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20240315 | 185900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20240315 | 185800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20240315 | 185700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20240315 | 185600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20240315 | 185500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20240315 | 185400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20240315 | 185300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20240315 | 185200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20240315 | 185100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20240315 | 185000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 33 | 20240315 | 184900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20240315 | 184800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20240315 | 184700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20240315 | 184600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20240315 | 184500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20240315 | 184400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20240315 | 184300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20240315 | 184200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20240315 | 184100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20240315 | 184000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20240315 | 183900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20240315 | 183800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20240315 | 183700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20240315 | 183600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20240315 | 183500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20240315 | 183400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20240315 | 183300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20240315 | 183200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20240315 | 183100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20240315 | 183000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20240315 | 182900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20240315 | 182800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20240315 | 182700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20240315 | 182600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20240315 | 182500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20240315 | 182400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20240315 | 182300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20240315 | 182200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20240315 | 182100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20240315 | 182000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 63 | 20240315 | 181900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20240315 | 181800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20240315 | 181700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20240315 | 181600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20240315 | 181500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20240315 | 181400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20240315 | 181300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20240315 | 181200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20240315 | 181100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20240315 | 181000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20240315 | 180900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20240315 | 180800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20240315 | 180700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20240315 | 180600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20240315 | 180500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20240315 | 180400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20240315 | 180300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20240315 | 180200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20240315 | 180100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20240315 | 180000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20240315 | 175900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20240315 | 175800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20240315 | 175700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20240315 | 175600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20240315 | 175500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20240315 | 175400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20240315 | 175300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20240315 | 175200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20240315 | 175100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20240315 | 175000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 93 | 20240315 | 174900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20240315 | 174800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20240315 | 174700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20240315 | 174600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20240315 | 174500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20240315 | 174400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20240315 | 174300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20240315 | 174200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20240315 | 174100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20240315 | 174000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20240315 | 173900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20240315 | 173800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20240315 | 173700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20240315 | 173600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20240315 | 173500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20240315 | 173400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20240315 | 173300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20240315 | 173200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20240315 | 173100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20240315 | 173000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20240315 | 172900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20240315 | 172800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20240315 | 172700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20240315 | 172600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20240315 | 172500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20240315 | 172400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20240315 | 172300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20240315 | 172200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20240315 | 172100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20240315 | 172000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 123 | 20240315 | 171900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20240315 | 171800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20240315 | 171700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20240315 | 171600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20240315 | 171500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20240315 | 171400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20240315 | 171300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20240315 | 171200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20240315 | 171100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20240315 | 171000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20240315 | 170900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20240315 | 170800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20240315 | 170700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20240315 | 170600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20240315 | 170500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20240315 | 170400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20240315 | 170300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20240315 | 170200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20240315 | 170100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20240315 | 170000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20240315 | 165900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20240315 | 165800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20240315 | 165700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20240315 | 165600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20240315 | 165500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20240315 | 165400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20240315 | 165300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20240315 | 165200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20240315 | 165100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20240315 | 165000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 153 | 20240315 | 164900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20240315 | 164800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20240315 | 164700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20240315 | 164600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20240315 | 164500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20240315 | 164400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20240315 | 164300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20240315 | 164200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20240315 | 164100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20240315 | 164000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20240315 | 163900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20240315 | 163800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20240315 | 163700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20240315 | 163600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20240315 | 163500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20240315 | 163400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20240315 | 163300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20240315 | 163200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20240315 | 163100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20240315 | 163000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20240315 | 162900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20240315 | 162800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20240315 | 162700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20240315 | 162600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20240315 | 162500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20240315 | 162400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20240315 | 162300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20240315 | 162200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20240315 | 162100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20240315 | 162000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 183 | 20240315 | 161900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20240315 | 161800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20240315 | 161700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20240315 | 161600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20240315 | 161500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20240315 | 161400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20240315 | 161300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20240315 | 161200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20240315 | 161100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20240315 | 161000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20240315 | 160900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20240315 | 160800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20240315 | 160700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20240315 | 160600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20240315 | 160500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20240315 | 160400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20240315 | 160300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20240315 | 160200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20240315 | 160100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20240315 | 160000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20240315 | 155900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20240315 | 155800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20240315 | 155700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20240315 | 155600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20240315 | 155500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20240315 | 155400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20240315 | 155300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20240315 | 155200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20240315 | 155100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20240315 | 155000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 213 | 20240315 | 154900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20240315 | 154800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20240315 | 154700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20240315 | 154600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20240315 | 154500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20240315 | 154400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20240315 | 154300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20240315 | 154200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20240315 | 154100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20240315 | 154000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20240315 | 153900 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20240315 | 153800 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20240315 | 153700 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20240315 | 153600 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20240315 | 153500 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20240315 | 153400 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20240315 | 153300 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20240315 | 153200 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20240315 | 153100 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20240315 | 153000 | 10142266950 | 31000 | 31000 | 31000 | 31000 | 10053 |
| 233 | 20240315 | 152900 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20240315 | 152800 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20240315 | 152700 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20240315 | 152600 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20240315 | 152500 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20240315 | 152400 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20240315 | 152300 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20240315 | 152200 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20240315 | 152100 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20240315 | 152000 | 9830623950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 243 | 20240315 | 151900 | 9830623950 | 30950 | 30900 | 30950 | 30900 | 1247 |
| 244 | 20240315 | 151800 | 9792091100 | 30950 | 31000 | 31000 | 30850 | 1466 |
| 245 | 20240315 | 151700 | 9746716250 | 31000 | 30950 | 31000 | 30850 | 4023 |
| 246 | 20240315 | 151600 | 9622379650 | 30950 | 30950 | 31000 | 30900 | 320 |
| 247 | 20240315 | 151500 | 9612480500 | 31000 | 30950 | 31000 | 30900 | 292 |
| 248 | 20240315 | 151400 | 9603436200 | 31000 | 30950 | 31000 | 30900 | 491 |
| 249 | 20240315 | 151300 | 9588247900 | 30950 | 30950 | 30950 | 30900 | 428 |
| 250 | 20240315 | 151200 | 9575021450 | 30950 | 31000 | 31000 | 30950 | 391 |
| 251 | 20240315 | 151100 | 9562916900 | 31000 | 30950 | 31000 | 30900 | 120 |
| 252 | 20240315 | 151000 | 9559203300 | 30950 | 30950 | 31000 | 30900 | 464 |
| 253 | 20240315 | 150900 | 9544856400 | 31000 | 31000 | 31000 | 30950 | 213 |
| 254 | 20240315 | 150800 | 9538259000 | 31000 | 31000 | 31050 | 30950 | 318 |
| 255 | 20240315 | 150700 | 9528403350 | 31050 | 31050 | 31050 | 31050 | 126 |
| 256 | 20240315 | 150600 | 9524491050 | 31050 | 31050 | 31050 | 31050 | 271 |
| 257 | 20240315 | 150500 | 9516076500 | 31000 | 30950 | 31000 | 30900 | 3645 |
| 258 | 20240315 | 150400 | 9403173850 | 30900 | 30950 | 30950 | 30900 | 320 |
| 259 | 20240315 | 150300 | 9393284150 | 30950 | 30900 | 30950 | 30900 | 427 |
| 260 | 20240315 | 150200 | 9380084550 | 30900 | 30900 | 30950 | 30900 | 1408 |
| 261 | 20240315 | 150100 | 9336577200 | 30900 | 30900 | 30950 | 30900 | 1182 |
| 262 | 20240315 | 150000 | 9300053250 | 30950 | 30900 | 30950 | 30900 | 465 |
| 263 | 20240315 | 145900 | 9285668500 | 30900 | 30900 | 30950 | 30900 | 80 |
| 264 | 20240315 | 145800 | 9283194850 | 30900 | 30950 | 30950 | 30900 | 117 |
| 265 | 20240315 | 145700 | 9279579250 | 30950 | 31000 | 31000 | 30900 | 723 |
| 266 | 20240315 | 145600 | 9257202000 | 31000 | 31050 | 31050 | 30950 | 381 |
| 267 | 20240315 | 145500 | 9245403050 | 31050 | 31000 | 31050 | 31000 | 377 |
| 268 | 20240315 | 145400 | 9233715550 | 31050 | 31050 | 31050 | 31050 | 81 |
| 269 | 20240315 | 145300 | 9231200500 | 31050 | 31000 | 31050 | 31000 | 45 |
| 270 | 20240315 | 145200 | 9229805400 | 31050 | 31050 | 31050 | 30950 | 241 |
| 271 | 20240315 | 145100 | 9222342500 | 31000 | 31000 | 31050 | 31000 | 58 |
| 272 | 20240315 | 145000 | 9220544300 | 31000 | 31000 | 31050 | 31000 | 135 |
| 273 | 20240315 | 144900 | 9216359150 | 31050 | 31000 | 31050 | 31000 | 282 |
| 274 | 20240315 | 144800 | 9207610050 | 31000 | 30950 | 31000 | 30950 | 665 |
| 275 | 20240315 | 144700 | 9186996700 | 30900 | 31000 | 31000 | 30900 | 1253 |
| 276 | 20240315 | 144600 | 9148268700 | 30900 | 30900 | 30950 | 30900 | 1849 |
| 277 | 20240315 | 144500 | 9091100700 | 30950 | 30950 | 30950 | 30900 | 373 |
| 278 | 20240315 | 144400 | 9079570700 | 30950 | 30950 | 30950 | 30900 | 144 |
| 279 | 20240315 | 144300 | 9075120400 | 30950 | 30900 | 30950 | 30900 | 149 |
| 280 | 20240315 | 144200 | 9070514200 | 30900 | 30900 | 30900 | 30900 | 220 |
| 281 | 20240315 | 144100 | 9063716200 | 30900 | 30900 | 30950 | 30900 | 512 |
| 282 | 20240315 | 144000 | 9047894800 | 30900 | 30950 | 31000 | 30900 | 462 |
| 283 | 20240315 | 143900 | 9033600300 | 31000 | 31000 | 31000 | 31000 | 68 |
| 284 | 20240315 | 143800 | 9031492300 | 30900 | 31000 | 31000 | 30900 | 648 |
| 285 | 20240315 | 143700 | 9011412700 | 31000 | 30950 | 31000 | 30950 | 697 |
| 286 | 20240315 | 143600 | 8989840500 | 30900 | 30950 | 30950 | 30900 | 122 |
| 287 | 20240315 | 143500 | 8986068700 | 30950 | 30950 | 30950 | 30950 | 65 |
| 288 | 20240315 | 143400 | 8984056950 | 30950 | 30950 | 30950 | 30900 | 25 |
| 289 | 20240315 | 143300 | 8983283250 | 30950 | 30900 | 30950 | 30900 | 125 |
| 290 | 20240315 | 143200 | 8979415450 | 30850 | 30900 | 30950 | 30850 | 1151 |
| 291 | 20240315 | 143100 | 8943861250 | 30900 | 30900 | 30950 | 30900 | 2303 |
| 292 | 20240315 | 143000 | 8872698000 | 30900 | 30950 | 30950 | 30900 | 160 |
| 293 | 20240315 | 142900 | 8867753550 | 30950 | 30900 | 30950 | 30900 | 380 |
| 294 | 20240315 | 142800 | 8856011500 | 30900 | 30950 | 30950 | 30900 | 126 |
| 295 | 20240315 | 142700 | 8852116300 | 30950 | 30900 | 30950 | 30900 | 146 |
| 296 | 20240315 | 142600 | 8847599250 | 30900 | 30900 | 30950 | 30900 | 151 |
| 297 | 20240315 | 142500 | 8842933200 | 30950 | 30900 | 30950 | 30900 | 65 |
| 298 | 20240315 | 142400 | 8840923650 | 30900 | 31000 | 31000 | 30900 | 332 |
| 299 | 20240315 | 142300 | 8830654800 | 30950 | 30950 | 30950 | 30950 | 171 |
| 300 | 20240315 | 142200 | 8825362350 | 30950 | 30950 | 30950 | 30950 | 864 |
| 301 | 20240315 | 142100 | 8798621550 | 31000 | 30950 | 31000 | 30950 | 429 |
| 302 | 20240315 | 142000 | 8785343950 | 30900 | 30950 | 30950 | 30900 | 834 |
| 303 | 20240315 | 141900 | 8759551400 | 30950 | 30950 | 31000 | 30950 | 1589 |
| 304 | 20240315 | 141800 | 8710371500 | 31000 | 31100 | 31100 | 30950 | 7259 |
| 305 | 20240315 | 141700 | 8485191650 | 31100 | 31100 | 31100 | 31100 | 6 |
| 306 | 20240315 | 141600 | 8485005050 | 31100 | 31100 | 31100 | 31100 | 16 |
| 307 | 20240315 | 141500 | 8484507450 | 31100 | 31050 | 31100 | 31050 | 325 |
| 308 | 20240315 | 141400 | 8474414800 | 31100 | 31100 | 31100 | 31050 | 291 |
| 309 | 20240315 | 141300 | 8465374700 | 31100 | 31100 | 31100 | 31100 | 49 |
| 310 | 20240315 | 141200 | 8463850800 | 31100 | 31050 | 31100 | 31050 | 38 |
| 311 | 20240315 | 141100 | 8462670650 | 31050 | 31100 | 31100 | 31050 | 310 |
| 312 | 20240315 | 141000 | 8453037150 | 31100 | 31050 | 31100 | 31050 | 442 |
| 313 | 20240315 | 140900 | 8439298950 | 31100 | 31050 | 31100 | 31050 | 574 |
| 314 | 20240315 | 140800 | 8421476150 | 31050 | 31100 | 31100 | 31050 | 244 |
| 315 | 20240315 | 140700 | 8413894400 | 31100 | 31100 | 31100 | 31100 | 748 |
| 316 | 20240315 | 140600 | 8390631600 | 31150 | 31100 | 31150 | 31050 | 1013 |
| 317 | 20240315 | 140500 | 8359144800 | 31050 | 31100 | 31100 | 31050 | 164 |
| 318 | 20240315 | 140400 | 8354046850 | 31100 | 31100 | 31100 | 31050 | 303 |
| 319 | 20240315 | 140300 | 8344626300 | 31050 | 31050 | 31150 | 31050 | 214 |
| 320 | 20240315 | 140200 | 8337976150 | 31100 | 31100 | 31100 | 31100 | 59 |
| 321 | 20240315 | 140100 | 8336141250 | 31100 | 31100 | 31150 | 31100 | 164 |
| 322 | 20240315 | 140000 | 8331040800 | 31100 | 31050 | 31150 | 31050 | 132 |
| 323 | 20240315 | 135900 | 8326934100 | 31150 | 31100 | 31150 | 31100 | 49 |
| 324 | 20240315 | 135800 | 8325410100 | 31100 | 31100 | 31100 | 31050 | 1372 |
| 325 | 20240315 | 135700 | 8282753400 | 31100 | 31050 | 31100 | 31050 | 351 |
| 326 | 20240315 | 135600 | 8271846150 | 31000 | 31050 | 31050 | 31000 | 473 |
| 327 | 20240315 | 135500 | 8257180300 | 31050 | 31000 | 31100 | 31000 | 287 |
| 328 | 20240315 | 135400 | 8248276650 | 31050 | 31050 | 31050 | 31050 | 645 |
| 329 | 20240315 | 135300 | 8228249400 | 31050 | 31100 | 31100 | 31050 | 634 |
| 330 | 20240315 | 135200 | 8208562150 | 31100 | 31050 | 31100 | 31000 | 475 |
| 331 | 20240315 | 135100 | 8193820100 | 31050 | 31050 | 31050 | 31000 | 1854 |
| 332 | 20240315 | 135000 | 8136275550 | 31050 | 31050 | 31050 | 31000 | 447 |
| 333 | 20240315 | 134900 | 8122403700 | 31050 | 31000 | 31050 | 31000 | 112 |
| 334 | 20240315 | 134800 | 8118930800 | 31000 | 31100 | 31100 | 31000 | 3127 |
| 335 | 20240315 | 134700 | 8021812200 | 31100 | 31150 | 31150 | 31100 | 1771 |
| 336 | 20240315 | 134600 | 7966733200 | 31150 | 31150 | 31150 | 31100 | 1048 |
| 337 | 20240315 | 134500 | 7934138800 | 31100 | 31150 | 31150 | 31100 | 280 |
| 338 | 20240315 | 134400 | 7925422150 | 31150 | 31100 | 31150 | 31100 | 108 |
| 339 | 20240315 | 134300 | 7922062900 | 31100 | 31100 | 31150 | 31100 | 572 |
| 340 | 20240315 | 134200 | 7904250600 | 31100 | 31100 | 31150 | 31100 | 33 |
| 341 | 20240315 | 134100 | 7903224050 | 31100 | 31100 | 31150 | 31100 | 153 |
| 342 | 20240315 | 134000 | 7898465450 | 31150 | 31200 | 31200 | 31150 | 1147 |
| 343 | 20240315 | 133900 | 7862729750 | 31200 | 31200 | 31200 | 31200 | 12 |
| 344 | 20240315 | 133800 | 7862355350 | 31200 | 31200 | 31200 | 31200 | 307 |
| 345 | 20240315 | 133700 | 7852776950 | 31150 | 31150 | 31150 | 31150 | 387 |
| 346 | 20240315 | 133600 | 7840721900 | 31150 | 31200 | 31200 | 31150 | 1077 |
| 347 | 20240315 | 133500 | 7807167350 | 31200 | 31200 | 31200 | 31150 | 241 |
| 348 | 20240315 | 133400 | 7799659950 | 31200 | 31200 | 31250 | 31150 | 782 |
| 349 | 20240315 | 133300 | 7775261450 | 31250 | 31250 | 31250 | 31200 | 451 |
| 350 | 20240315 | 133200 | 7761177800 | 31250 | 31300 | 31300 | 31250 | 107 |
| 351 | 20240315 | 133100 | 7757834000 | 31250 | 31250 | 31250 | 31250 | 1014 |
| 352 | 20240315 | 133000 | 7726146500 | 31300 | 31300 | 31300 | 31300 | 14 |
| 353 | 20240315 | 132900 | 7725708300 | 31300 | 31300 | 31300 | 31250 | 42 |
| 354 | 20240315 | 132800 | 7724393900 | 31300 | 31300 | 31300 | 31250 | 264 |
| 355 | 20240315 | 132700 | 7716143500 | 31250 | 31250 | 31250 | 31250 | 103 |
| 356 | 20240315 | 132600 | 7712924750 | 31250 | 31250 | 31250 | 31250 | 5 |
| 357 | 20240315 | 132500 | 7712768500 | 31250 | 31250 | 31300 | 31250 | 52 |
| 358 | 20240315 | 132400 | 7711143200 | 31250 | 31350 | 31350 | 31250 | 91 |
| 359 | 20240315 | 132300 | 7708294700 | 31350 | 31300 | 31350 | 31300 | 298 |
| 360 | 20240315 | 132200 | 7698964550 | 31350 | 31300 | 31350 | 31300 | 473 |
| 361 | 20240315 | 132100 | 7684136050 | 31300 | 31300 | 31350 | 31300 | 628 |
| 362 | 20240315 | 132000 | 7664479100 | 31300 | 31300 | 31300 | 31300 | 563 |
| 363 | 20240315 | 131900 | 7646857200 | 31300 | 31300 | 31300 | 31300 | 219 |
| 364 | 20240315 | 131800 | 7640002500 | 31300 | 31300 | 31300 | 31300 | 106 |
| 365 | 20240315 | 131700 | 7636684700 | 31300 | 31300 | 31300 | 31250 | 38 |
| 366 | 20240315 | 131600 | 7635495400 | 31300 | 31300 | 31300 | 31250 | 281 |
| 367 | 20240315 | 131500 | 7626705950 | 31300 | 31300 | 31300 | 31300 | 131 |
| 368 | 20240315 | 131400 | 7622605650 | 31300 | 31250 | 31300 | 31250 | 332 |
| 369 | 20240315 | 131300 | 7612214300 | 31300 | 31350 | 31350 | 31300 | 120 |
| 370 | 20240315 | 131200 | 7608458250 | 31300 | 31250 | 31300 | 31250 | 594 |
| 371 | 20240315 | 131100 | 7589866150 | 31250 | 31300 | 31300 | 31250 | 21 |
| 372 | 20240315 | 131000 | 7589208950 | 31250 | 31300 | 31300 | 31250 | 373 |
| 373 | 20240315 | 130900 | 7577534800 | 31300 | 31300 | 31300 | 31250 | 458 |
| 374 | 20240315 | 130800 | 7563199500 | 31300 | 31250 | 31300 | 31250 | 152 |
| 375 | 20240315 | 130700 | 7558447500 | 31250 | 31300 | 31300 | 31250 | 113 |
| 376 | 20240315 | 130600 | 7554911200 | 31250 | 31300 | 31300 | 31250 | 128 |
| 377 | 20240315 | 130500 | 7550910650 | 31250 | 31250 | 31300 | 31250 | 167 |
| 378 | 20240315 | 130400 | 7545686500 | 31250 | 31200 | 31250 | 31200 | 160 |
| 379 | 20240315 | 130300 | 7540689000 | 31200 | 31250 | 31250 | 31200 | 51 |
| 380 | 20240315 | 130200 | 7539095650 | 31250 | 31300 | 31300 | 31250 | 142 |
| 381 | 20240315 | 130100 | 7534655200 | 31300 | 31250 | 31300 | 31250 | 292 |
| 382 | 20240315 | 130000 | 7525529650 | 31250 | 31250 | 31250 | 31200 | 113 |
| 383 | 20240315 | 125900 | 7522000900 | 31250 | 31250 | 31250 | 31250 | 97 |
| 384 | 20240315 | 125800 | 7518969650 | 31200 | 31250 | 31250 | 31200 | 110 |
| 385 | 20240315 | 125700 | 7515537350 | 31200 | 31200 | 31250 | 31200 | 313 |
| 386 | 20240315 | 125600 | 7505771650 | 31200 | 31250 | 31250 | 31200 | 153 |
| 387 | 20240315 | 125500 | 7500997450 | 31300 | 31250 | 31300 | 31250 | 30 |
| 388 | 20240315 | 125400 | 7500059650 | 31250 | 31300 | 31300 | 31250 | 126 |
| 389 | 20240315 | 125300 | 7496121450 | 31300 | 31200 | 31300 | 31200 | 108 |
| 390 | 20240315 | 125200 | 7492742550 | 31250 | 31250 | 31250 | 31250 | 156 |
| 391 | 20240315 | 125100 | 7487867550 | 31200 | 31150 | 31200 | 31150 | 677 |
| 392 | 20240315 | 125000 | 7466762050 | 31150 | 31150 | 31200 | 31150 | 104 |
| 393 | 20240315 | 124900 | 7463519550 | 31200 | 31200 | 31200 | 31200 | 6 |
| 394 | 20240315 | 124800 | 7463332350 | 31150 | 31200 | 31250 | 31150 | 1708 |
| 395 | 20240315 | 124700 | 7410044700 | 31200 | 31200 | 31250 | 31200 | 567 |
| 396 | 20240315 | 124600 | 7392352650 | 31200 | 31200 | 31200 | 31200 | 393 |
| 397 | 20240315 | 124500 | 7380091050 | 31200 | 31200 | 31200 | 31200 | 85 |
| 398 | 20240315 | 124400 | 7377439050 | 31200 | 31200 | 31200 | 31200 | 477 |
| 399 | 20240315 | 124300 | 7362556650 | 31200 | 31200 | 31200 | 31200 | 33 |
| 400 | 20240315 | 124200 | 7361527050 | 31200 | 31200 | 31200 | 31200 | 775 |
| 401 | 20240315 | 124100 | 7337347050 | 31250 | 31250 | 31250 | 31250 | 126 |
| 402 | 20240315 | 124000 | 7333409550 | 31250 | 31200 | 31250 | 31200 | 282 |
| 403 | 20240315 | 123900 | 7324597600 | 31250 | 31300 | 31300 | 31200 | 672 |
| 404 | 20240315 | 123800 | 7303598450 | 31300 | 31300 | 31300 | 31300 | 326 |
| 405 | 20240315 | 123700 | 7293394650 | 31300 | 31300 | 31300 | 31300 | 142 |
| 406 | 20240315 | 123600 | 7288950050 | 31200 | 31350 | 31350 | 31200 | 168 |
| 407 | 20240315 | 123500 | 7283707450 | 31200 | 31350 | 31350 | 31200 | 1248 |
| 408 | 20240315 | 123400 | 7244691550 | 31350 | 31300 | 31350 | 31300 | 163 |
| 409 | 20240315 | 123300 | 7239584900 | 31250 | 31350 | 31350 | 31250 | 225 |
| 410 | 20240315 | 123200 | 7232540350 | 31350 | 31300 | 31350 | 31300 | 109 |
| 411 | 20240315 | 123100 | 7229128600 | 31250 | 31300 | 31300 | 31250 | 462 |
| 412 | 20240315 | 123000 | 7214689350 | 31300 | 31300 | 31300 | 31250 | 104 |
| 413 | 20240315 | 122900 | 7211434200 | 31250 | 31350 | 31350 | 31250 | 232 |
| 414 | 20240315 | 122800 | 7204171300 | 31300 | 31250 | 31300 | 31250 | 288 |
| 415 | 20240315 | 122700 | 7195165500 | 31250 | 31300 | 31300 | 31250 | 294 |
| 416 | 20240315 | 122600 | 7185971100 | 31300 | 31400 | 31400 | 31300 | 670 |
| 417 | 20240315 | 122500 | 7164970100 | 31400 | 31400 | 31400 | 31400 | 252 |
| 418 | 20240315 | 122400 | 7157057300 | 31400 | 31400 | 31400 | 31350 | 737 |
| 419 | 20240315 | 122300 | 7133918700 | 31400 | 31450 | 31450 | 31350 | 2282 |
| 420 | 20240315 | 122200 | 7062265100 | 31450 | 31450 | 31450 | 31400 | 1178 |
| 421 | 20240315 | 122100 | 7025229750 | 31450 | 31450 | 31500 | 31400 | 6013 |
| 422 | 20240315 | 122000 | 6836103750 | 31450 | 31150 | 31450 | 31150 | 4753 |
| 423 | 20240315 | 121900 | 6687162200 | 31200 | 31200 | 31200 | 31150 | 118 |
| 424 | 20240315 | 121800 | 6683485700 | 31150 | 31150 | 31150 | 31150 | 80 |
| 425 | 20240315 | 121700 | 6680993700 | 31200 | 31200 | 31200 | 31200 | 50 |
| 426 | 20240315 | 121600 | 6679433700 | 31200 | 31150 | 31200 | 31150 | 337 |
| 427 | 20240315 | 121500 | 6668920900 | 31200 | 31200 | 31200 | 31200 | 24 |
| 428 | 20240315 | 121400 | 6668172100 | 31200 | 31200 | 31200 | 31200 | 328 |
| 429 | 20240315 | 121300 | 6657938500 | 31200 | 31200 | 31200 | 31200 | 24 |
| 430 | 20240315 | 121200 | 6657189700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 431 | 20240315 | 121100 | 6657189700 | 31100 | 31150 | 31200 | 31100 | 93 |
| 432 | 20240315 | 121000 | 6654294150 | 31150 | 31150 | 31150 | 31150 | 115 |
| 433 | 20240315 | 120900 | 6650711900 | 31200 | 31200 | 31200 | 31200 | 31 |
| 434 | 20240315 | 120800 | 6649744700 | 31200 | 31150 | 31200 | 31150 | 118 |
| 435 | 20240315 | 120700 | 6646064000 | 31200 | 31150 | 31200 | 31150 | 11 |
| 436 | 20240315 | 120600 | 6645720900 | 31150 | 31150 | 31150 | 31150 | 31 |
| 437 | 20240315 | 120500 | 6644755250 | 31150 | 31100 | 31150 | 31100 | 102 |
| 438 | 20240315 | 120400 | 6641582950 | 31100 | 31100 | 31100 | 31100 | 304 |
| 439 | 20240315 | 120300 | 6632128550 | 31100 | 31150 | 31150 | 31100 | 88 |
| 440 | 20240315 | 120200 | 6629390300 | 31150 | 31150 | 31150 | 31150 | 101 |
| 441 | 20240315 | 120100 | 6626244150 | 31200 | 31150 | 31200 | 31150 | 2 |
| 442 | 20240315 | 120000 | 6626181800 | 31200 | 31150 | 31200 | 31150 | 81 |
| 443 | 20240315 | 115900 | 6623657550 | 31150 | 31150 | 31150 | 31150 | 1 |
| 444 | 20240315 | 115800 | 6623626400 | 31100 | 31100 | 31200 | 31100 | 22 |
| 445 | 20240315 | 115700 | 6622940700 | 31100 | 31150 | 31150 | 31100 | 177 |
| 446 | 20240315 | 115600 | 6617435950 | 31150 | 31150 | 31150 | 31150 | 25 |
| 447 | 20240315 | 115500 | 6616657200 | 31150 | 31100 | 31150 | 31100 | 16 |
| 448 | 20240315 | 115400 | 6616159250 | 31100 | 31100 | 31100 | 31100 | 136 |
| 449 | 20240315 | 115300 | 6611929650 | 31100 | 31100 | 31100 | 31100 | 419 |
| 450 | 20240315 | 115200 | 6598898750 | 31100 | 31100 | 31100 | 31100 | 407 |
| 451 | 20240315 | 115100 | 6586241050 | 31050 | 31050 | 31050 | 31000 | 589 |
| 452 | 20240315 | 115000 | 6567953150 | 31050 | 31000 | 31050 | 31000 | 982 |
| 453 | 20240315 | 114900 | 6537506050 | 31050 | 31100 | 31100 | 31050 | 1522 |
| 454 | 20240315 | 114800 | 6490225150 | 31100 | 31100 | 31150 | 31100 | 183 |
| 455 | 20240315 | 114700 | 6484533250 | 31100 | 31150 | 31150 | 31100 | 8 |
| 456 | 20240315 | 114600 | 6484284150 | 31150 | 31100 | 31150 | 31100 | 246 |
| 457 | 20240315 | 114500 | 6476633350 | 31100 | 31100 | 31100 | 31100 | 4 |
| 458 | 20240315 | 114400 | 6476508950 | 31100 | 31100 | 31150 | 31100 | 59 |
| 459 | 20240315 | 114300 | 6474672250 | 31150 | 31150 | 31150 | 31150 | 93 |
| 460 | 20240315 | 114200 | 6471775300 | 31150 | 31150 | 31150 | 31100 | 294 |
| 461 | 20240315 | 114100 | 6462618950 | 31200 | 31100 | 31200 | 31100 | 137 |
| 462 | 20240315 | 114000 | 6458351500 | 31150 | 31050 | 31150 | 31050 | 17 |
| 463 | 20240315 | 113900 | 6457822950 | 31150 | 31150 | 31150 | 31150 | 35 |
| 464 | 20240315 | 113800 | 6456732700 | 31050 | 31050 | 31050 | 31050 | 26 |
| 465 | 20240315 | 113700 | 6455925400 | 31050 | 31050 | 31050 | 31000 | 53 |
| 466 | 20240315 | 113600 | 6454280750 | 31050 | 31050 | 31150 | 31050 | 1122 |
| 467 | 20240315 | 113500 | 6419434650 | 31000 | 31100 | 31150 | 31000 | 2671 |
| 468 | 20240315 | 113400 | 6336497350 | 31100 | 31100 | 31150 | 31100 | 684 |
| 469 | 20240315 | 113300 | 6315221950 | 31150 | 31100 | 31150 | 31100 | 33 |
| 470 | 20240315 | 113200 | 6314195050 | 31150 | 31100 | 31150 | 31100 | 610 |
| 471 | 20240315 | 113100 | 6295222700 | 31100 | 31100 | 31100 | 31100 | 302 |
| 472 | 20240315 | 113000 | 6285830500 | 31150 | 31150 | 31150 | 31100 | 476 |
| 473 | 20240315 | 112900 | 6271025050 | 31150 | 31200 | 31200 | 31150 | 251 |
| 474 | 20240315 | 112800 | 6263206250 | 31200 | 31200 | 31200 | 31150 | 55 |
| 475 | 20240315 | 112700 | 6261491550 | 31200 | 31250 | 31250 | 31200 | 43 |
| 476 | 20240315 | 112600 | 6260148350 | 31250 | 31200 | 31250 | 31200 | 197 |
| 477 | 20240315 | 112500 | 6253996900 | 31150 | 31100 | 31150 | 31100 | 1268 |
| 478 | 20240315 | 112400 | 6214558200 | 31150 | 31100 | 31150 | 31100 | 825 |
| 479 | 20240315 | 112300 | 6188885150 | 31150 | 31150 | 31200 | 31150 | 1259 |
| 480 | 20240315 | 112200 | 6149667100 | 31200 | 31200 | 31200 | 31150 | 201 |
| 481 | 20240315 | 112100 | 6143398200 | 31200 | 31200 | 31200 | 31200 | 1119 |
| 482 | 20240315 | 112000 | 6108485400 | 31200 | 31250 | 31250 | 31200 | 34 |
| 483 | 20240315 | 111900 | 6107423800 | 31250 | 31250 | 31250 | 31200 | 129 |
| 484 | 20240315 | 111800 | 6103398200 | 31200 | 31200 | 31250 | 31200 | 318 |
| 485 | 20240315 | 111700 | 6093475850 | 31200 | 31250 | 31250 | 31200 | 140 |
| 486 | 20240315 | 111600 | 6089107400 | 31250 | 31250 | 31250 | 31250 | 217 |
| 487 | 20240315 | 111500 | 6082326150 | 31200 | 31250 | 31250 | 31200 | 223 |
| 488 | 20240315 | 111400 | 6075367300 | 31250 | 31200 | 31250 | 31200 | 1126 |
| 489 | 20240315 | 111300 | 6040233300 | 31250 | 31300 | 31300 | 31250 | 1033 |
| 490 | 20240315 | 111200 | 6007952000 | 31300 | 31350 | 31350 | 31300 | 73 |
| 491 | 20240315 | 111100 | 6005664500 | 31300 | 31250 | 31300 | 31250 | 209 |
| 492 | 20240315 | 111000 | 5999126100 | 31300 | 31300 | 31300 | 31250 | 256 |
| 493 | 20240315 | 110900 | 5991121050 | 31300 | 31300 | 31300 | 31250 | 1143 |
| 494 | 20240315 | 110800 | 5955380150 | 31300 | 31300 | 31300 | 31300 | 37 |
| 495 | 20240315 | 110700 | 5954222050 | 31300 | 31300 | 31300 | 31300 | 233 |
| 496 | 20240315 | 110600 | 5946929150 | 31300 | 31400 | 31400 | 31300 | 11 |
| 497 | 20240315 | 110500 | 5946584250 | 31400 | 31350 | 31400 | 31300 | 413 |
| 498 | 20240315 | 110400 | 5933652050 | 31350 | 31350 | 31400 | 31350 | 119 |
| 499 | 20240315 | 110300 | 5929917450 | 31400 | 31400 | 31400 | 31350 | 18 |
| 500 | 20240315 | 110200 | 5929352350 | 31350 | 31350 | 31350 | 31350 | 990 |
| 501 | 20240315 | 110100 | 5898315850 | 31350 | 31300 | 31350 | 31300 | 108 |
| 502 | 20240315 | 110000 | 5894931900 | 31300 | 31300 | 31350 | 31300 | 196 |
| 503 | 20240315 | 105900 | 5888796800 | 31300 | 31300 | 31300 | 31300 | 205 |
| 504 | 20240315 | 105800 | 5882380300 | 31300 | 31300 | 31350 | 31300 | 189 |
| 505 | 20240315 | 105700 | 5876464050 | 31300 | 31300 | 31300 | 31250 | 408 |
| 506 | 20240315 | 105600 | 5863695700 | 31300 | 31300 | 31300 | 31300 | 167 |
| 507 | 20240315 | 105500 | 5858468600 | 31300 | 31300 | 31350 | 31300 | 494 |
| 508 | 20240315 | 105400 | 5843006100 | 31300 | 31300 | 31300 | 31250 | 1010 |
| 509 | 20240315 | 105300 | 5811393350 | 31300 | 31350 | 31350 | 31300 | 64 |
| 510 | 20240315 | 105200 | 5809389550 | 31350 | 31350 | 31400 | 31250 | 1157 |
| 511 | 20240315 | 105100 | 5773171600 | 31350 | 31350 | 31350 | 31350 | 8 |
| 512 | 20240315 | 105000 | 5772920800 | 31400 | 31400 | 31400 | 31300 | 234 |
| 513 | 20240315 | 104900 | 5765583500 | 31400 | 31400 | 31400 | 31250 | 1070 |
| 514 | 20240315 | 104800 | 5732091400 | 31400 | 31300 | 31400 | 31300 | 22 |
| 515 | 20240315 | 104700 | 5731402650 | 31300 | 31400 | 31400 | 31300 | 91 |
| 516 | 20240315 | 104600 | 5728551250 | 31400 | 31400 | 31400 | 31400 | 1 |
| 517 | 20240315 | 104500 | 5728519850 | 31300 | 31450 | 31450 | 31300 | 492 |
| 518 | 20240315 | 104400 | 5713115250 | 31400 | 31450 | 31450 | 31400 | 155 |
| 519 | 20240315 | 104300 | 5708247900 | 31450 | 31450 | 31450 | 31350 | 66 |
| 520 | 20240315 | 104200 | 5706172800 | 31450 | 31350 | 31450 | 31300 | 405 |
| 521 | 20240315 | 104100 | 5693450300 | 31450 | 31400 | 31450 | 31350 | 414 |
| 522 | 20240315 | 104000 | 5680446750 | 31400 | 31400 | 31400 | 31350 | 604 |
| 523 | 20240315 | 103900 | 5661483600 | 31400 | 31350 | 31400 | 31300 | 3370 |
| 524 | 20240315 | 103800 | 5555975450 | 31300 | 31400 | 31400 | 31300 | 642 |
| 525 | 20240315 | 103700 | 5535843800 | 31400 | 31400 | 31400 | 31400 | 243 |
| 526 | 20240315 | 103600 | 5528213600 | 31350 | 31400 | 31400 | 31350 | 1012 |
| 527 | 20240315 | 103500 | 5496452400 | 31350 | 31450 | 31450 | 31350 | 927 |
| 528 | 20240315 | 103400 | 5467335300 | 31450 | 31450 | 31500 | 31450 | 624 |
| 529 | 20240315 | 103300 | 5447709700 | 31500 | 31450 | 31500 | 31450 | 224 |
| 530 | 20240315 | 103200 | 5440662350 | 31450 | 31500 | 31500 | 31450 | 624 |
| 531 | 20240315 | 103100 | 5421030200 | 31500 | 31550 | 31550 | 31500 | 2303 |
| 532 | 20240315 | 103000 | 5348459650 | 31550 | 31550 | 31600 | 31500 | 1066 |
| 533 | 20240315 | 102900 | 5314828450 | 31550 | 31550 | 31550 | 31500 | 1193 |
| 534 | 20240315 | 102800 | 5277193350 | 31550 | 31550 | 31600 | 31550 | 1452 |
| 535 | 20240315 | 102700 | 5231374950 | 31550 | 31500 | 31600 | 31500 | 6720 |
| 536 | 20240315 | 102600 | 5019484450 | 31450 | 31350 | 31450 | 31350 | 1881 |
| 537 | 20240315 | 102500 | 4960351600 | 31350 | 31350 | 31400 | 31350 | 437 |
| 538 | 20240315 | 102400 | 4946634100 | 31350 | 31350 | 31400 | 31350 | 216 |
| 539 | 20240315 | 102300 | 4939854950 | 31400 | 31400 | 31400 | 31350 | 185 |
| 540 | 20240315 | 102200 | 4934046000 | 31350 | 31350 | 31400 | 31350 | 550 |
| 541 | 20240315 | 102100 | 4916795700 | 31350 | 31400 | 31400 | 31350 | 148 |
| 542 | 20240315 | 102000 | 4912153900 | 31350 | 31400 | 31400 | 31300 | 220 |
| 543 | 20240315 | 101900 | 4905248050 | 31400 | 31350 | 31400 | 31300 | 1796 |
| 544 | 20240315 | 101800 | 4848863600 | 31350 | 31350 | 31350 | 31300 | 263 |
| 545 | 20240315 | 101700 | 4840623800 | 31300 | 31300 | 31350 | 31250 | 152 |
| 546 | 20240315 | 101600 | 4835864750 | 31350 | 31350 | 31350 | 31350 | 124 |
| 547 | 20240315 | 101500 | 4831977350 | 31350 | 31300 | 31400 | 31300 | 2254 |
| 548 | 20240315 | 101400 | 4761395250 | 31250 | 31250 | 31300 | 31200 | 1964 |
| 549 | 20240315 | 101300 | 4700101200 | 31300 | 31300 | 31300 | 31250 | 374 |
| 550 | 20240315 | 101200 | 4688401450 | 31300 | 31250 | 31300 | 31250 | 38 |
| 551 | 20240315 | 101100 | 4687212400 | 31250 | 31300 | 31300 | 31250 | 120 |
| 552 | 20240315 | 101000 | 4683462200 | 31300 | 31250 | 31300 | 31250 | 181 |
| 553 | 20240315 | 100900 | 4677805800 | 31250 | 31300 | 31350 | 31250 | 890 |
| 554 | 20240315 | 100800 | 4649962450 | 31350 | 31350 | 31350 | 31350 | 421 |
| 555 | 20240315 | 100700 | 4636764100 | 31350 | 31350 | 31400 | 31350 | 443 |
| 556 | 20240315 | 100600 | 4622874500 | 31350 | 31350 | 31350 | 31350 | 120 |
| 557 | 20240315 | 100500 | 4619112500 | 31350 | 31350 | 31400 | 31350 | 52 |
| 558 | 20240315 | 100400 | 4617481650 | 31350 | 31350 | 31350 | 31350 | 780 |
| 559 | 20240315 | 100300 | 4593028650 | 31350 | 31350 | 31400 | 31350 | 1343 |
| 560 | 20240315 | 100200 | 4550909450 | 31400 | 31350 | 31400 | 31350 | 294 |
| 561 | 20240315 | 100100 | 4541685500 | 31350 | 31400 | 31400 | 31350 | 1231 |
| 562 | 20240315 | 100000 | 4503054450 | 31400 | 31400 | 31400 | 31350 | 61 |
| 563 | 20240315 | 095900 | 4501140300 | 31400 | 31400 | 31400 | 31400 | 480 |
| 564 | 20240315 | 095800 | 4486068300 | 31400 | 31400 | 31400 | 31350 | 1213 |
| 565 | 20240315 | 095700 | 4447980500 | 31400 | 31400 | 31400 | 31350 | 235 |
| 566 | 20240315 | 095600 | 4440607850 | 31400 | 31350 | 31400 | 31300 | 471 |
| 567 | 20240315 | 095500 | 4425822350 | 31350 | 31350 | 31400 | 31300 | 184 |
| 568 | 20240315 | 095400 | 4420057300 | 31350 | 31300 | 31350 | 31300 | 343 |
| 569 | 20240315 | 095300 | 4409312100 | 31300 | 31400 | 31400 | 31300 | 98 |
| 570 | 20240315 | 095200 | 4406243000 | 31400 | 31300 | 31400 | 31300 | 670 |
| 571 | 20240315 | 095100 | 4385237850 | 31300 | 31300 | 31350 | 31300 | 770 |
| 572 | 20240315 | 095000 | 4361103600 | 31350 | 31250 | 31350 | 31250 | 268 |
| 573 | 20240315 | 094900 | 4352717400 | 31200 | 31300 | 31350 | 31200 | 610 |
| 574 | 20240315 | 094800 | 4333611400 | 31300 | 31200 | 31300 | 31150 | 1976 |
| 575 | 20240315 | 094700 | 4271882450 | 31200 | 31200 | 31200 | 31150 | 289 |
| 576 | 20240315 | 094600 | 4262867850 | 31150 | 31200 | 31200 | 31150 | 689 |
| 577 | 20240315 | 094500 | 4241382450 | 31200 | 31200 | 31200 | 31200 | 458 |
| 578 | 20240315 | 094400 | 4227092850 | 31250 | 31150 | 31250 | 31150 | 998 |
| 579 | 20240315 | 094300 | 4195960500 | 31200 | 31150 | 31200 | 31100 | 532 |
| 580 | 20240315 | 094200 | 4179388600 | 31100 | 31150 | 31200 | 31100 | 433 |
| 581 | 20240315 | 094100 | 4165902250 | 31150 | 31100 | 31150 | 31100 | 357 |
| 582 | 20240315 | 094000 | 4154786000 | 31050 | 31050 | 31050 | 31050 | 604 |
| 583 | 20240315 | 093900 | 4136031800 | 31050 | 31100 | 31150 | 31050 | 1199 |
| 584 | 20240315 | 093800 | 4098709050 | 31050 | 31050 | 31050 | 31050 | 361 |
| 585 | 20240315 | 093700 | 4087500000 | 31050 | 31150 | 31150 | 31050 | 1228 |
| 586 | 20240315 | 093600 | 4049314100 | 31150 | 31100 | 31200 | 31100 | 944 |
| 587 | 20240315 | 093500 | 4019919300 | 31100 | 31050 | 31100 | 31000 | 1997 |
| 588 | 20240315 | 093400 | 3957897850 | 31050 | 31100 | 31200 | 31050 | 3156 |
| 589 | 20240315 | 093300 | 3859849650 | 31050 | 31250 | 31250 | 31050 | 2904 |
| 590 | 20240315 | 093200 | 3769387550 | 31300 | 31250 | 31300 | 31250 | 758 |
| 591 | 20240315 | 093100 | 3745693500 | 31250 | 31300 | 31300 | 31250 | 311 |
| 592 | 20240315 | 093000 | 3735960400 | 31250 | 31250 | 31250 | 31200 | 989 |
| 593 | 20240315 | 092900 | 3705055300 | 31250 | 31300 | 31300 | 31250 | 525 |
| 594 | 20240315 | 092800 | 3688628600 | 31250 | 31300 | 31300 | 31200 | 109 |
| 595 | 20240315 | 092700 | 3685221250 | 31300 | 31250 | 31300 | 31200 | 381 |
| 596 | 20240315 | 092600 | 3673323000 | 31200 | 31200 | 31250 | 31150 | 1623 |
| 597 | 20240315 | 092500 | 3622680300 | 31100 | 31200 | 31200 | 31050 | 3738 |
| 598 | 20240315 | 092400 | 3506445100 | 31200 | 31400 | 31400 | 31200 | 3271 |
| 599 | 20240315 | 092300 | 3404120250 | 31400 | 31400 | 31450 | 31400 | 523 |
| 600 | 20240315 | 092200 | 3387688000 | 31450 | 31400 | 31450 | 31350 | 3208 |
| 601 | 20240315 | 092100 | 3286896450 | 31400 | 31400 | 31450 | 31350 | 1263 |
| 602 | 20240315 | 092000 | 3247245000 | 31400 | 31350 | 31450 | 31300 | 2048 |
| 603 | 20240315 | 091900 | 3183093050 | 31300 | 31550 | 31550 | 31300 | 6751 |
| 604 | 20240315 | 091800 | 2970835150 | 31550 | 31500 | 31600 | 31500 | 3576 |
| 605 | 20240315 | 091700 | 2858039700 | 31500 | 31600 | 31700 | 31500 | 10269 |
| 606 | 20240315 | 091600 | 2533420550 | 31650 | 31500 | 31700 | 31500 | 9448 |
| 607 | 20240315 | 091500 | 2235066850 | 31500 | 31500 | 31550 | 31400 | 4494 |
| 608 | 20240315 | 091400 | 2093535450 | 31500 | 31550 | 31550 | 31450 | 6504 |
| 609 | 20240315 | 091300 | 1888635850 | 31500 | 31500 | 31550 | 31400 | 8328 |
| 610 | 20240315 | 091200 | 1626274050 | 31500 | 31550 | 31600 | 31500 | 6310 |
| 611 | 20240315 | 091100 | 1427189150 | 31500 | 31300 | 31500 | 31300 | 9907 |
| 612 | 20240315 | 091000 | 1116204300 | 31350 | 31400 | 31400 | 31300 | 6046 |
| 613 | 20240315 | 090900 | 926785850 | 31350 | 31050 | 31400 | 31050 | 8322 |
| 614 | 20240315 | 090800 | 667027350 | 31050 | 31000 | 31050 | 30950 | 3239 |
| 615 | 20240315 | 090700 | 566640600 | 31050 | 31050 | 31150 | 30900 | 4008 |
| 616 | 20240315 | 090600 | 442113350 | 31050 | 30650 | 31050 | 30650 | 2930 |
| 617 | 20240315 | 090500 | 351726050 | 30650 | 30750 | 30750 | 30650 | 1363 |
| 618 | 20240315 | 090400 | 309883550 | 30750 | 30750 | 30750 | 30650 | 919 |
| 619 | 20240315 | 090300 | 281659950 | 30700 | 30750 | 30800 | 30700 | 2338 |
| 620 | 20240315 | 090200 | 209845650 | 30750 | 30800 | 30800 | 30700 | 1328 |
| 621 | 20240315 | 090100 | 168993650 | 30800 | 30850 | 30900 | 30750 | 536 |
| 622 | 20240315 | 090000 | 152475400 | 30800 | 30700 | 30900 | 30700 | 4574 |