33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 3 | 20240314 | 191300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240314 | 191200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240314 | 191100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240314 | 191000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240314 | 190900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240314 | 190800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240314 | 190700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240314 | 190600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240314 | 190500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240314 | 190400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240314 | 190300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240314 | 190200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240314 | 190100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240314 | 190000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240314 | 185900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240314 | 185800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240314 | 185700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240314 | 185600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240314 | 185500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240314 | 185400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240314 | 185300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240314 | 185200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240314 | 185100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240314 | 185000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240314 | 184900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240314 | 184800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240314 | 184700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240314 | 184600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240314 | 184500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240314 | 184400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 33 | 20240314 | 184300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240314 | 184200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240314 | 184100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240314 | 184000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240314 | 183900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240314 | 183800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240314 | 183700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240314 | 183600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240314 | 183500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240314 | 183400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240314 | 183300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240314 | 183200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240314 | 183100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240314 | 183000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240314 | 182900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240314 | 182800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240314 | 182700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240314 | 182600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240314 | 182500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240314 | 182400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240314 | 182300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240314 | 182200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240314 | 182100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240314 | 182000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240314 | 181900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240314 | 181800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240314 | 181700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240314 | 181600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240314 | 181500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240314 | 181400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 63 | 20240314 | 181300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240314 | 181200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240314 | 181100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240314 | 181000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240314 | 180900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240314 | 180800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240314 | 180700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240314 | 180600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240314 | 180500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240314 | 180400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240314 | 180300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240314 | 180200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240314 | 180100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240314 | 180000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240314 | 175900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240314 | 175800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240314 | 175700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240314 | 175600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240314 | 175500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240314 | 175400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240314 | 175300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240314 | 175200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240314 | 175100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240314 | 175000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240314 | 174900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240314 | 174800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240314 | 174700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240314 | 174600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240314 | 174500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240314 | 174400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 93 | 20240314 | 174300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240314 | 174200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240314 | 174100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240314 | 174000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240314 | 173900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240314 | 173800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240314 | 173700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240314 | 173600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240314 | 173500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240314 | 173400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240314 | 173300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240314 | 173200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240314 | 173100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240314 | 173000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240314 | 172900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240314 | 172800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240314 | 172700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240314 | 172600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240314 | 172500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240314 | 172400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240314 | 172300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240314 | 172200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240314 | 172100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240314 | 172000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240314 | 171900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240314 | 171800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240314 | 171700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240314 | 171600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240314 | 171500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240314 | 171400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 123 | 20240314 | 171300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240314 | 171200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240314 | 171100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240314 | 171000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240314 | 170900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240314 | 170800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240314 | 170700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240314 | 170600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240314 | 170500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240314 | 170400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240314 | 170300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240314 | 170200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240314 | 170100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240314 | 170000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240314 | 165900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240314 | 165800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240314 | 165700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240314 | 165600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240314 | 165500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240314 | 165400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240314 | 165300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240314 | 165200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240314 | 165100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240314 | 165000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240314 | 164900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240314 | 164800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240314 | 164700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240314 | 164600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240314 | 164500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240314 | 164400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 153 | 20240314 | 164300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240314 | 164200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240314 | 164100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240314 | 164000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240314 | 163900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240314 | 163800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240314 | 163700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240314 | 163600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240314 | 163500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240314 | 163400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240314 | 163300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240314 | 163200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240314 | 163100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240314 | 163000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240314 | 162900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240314 | 162800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240314 | 162700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240314 | 162600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240314 | 162500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240314 | 162400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240314 | 162300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240314 | 162200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240314 | 162100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240314 | 162000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240314 | 161900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240314 | 161800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240314 | 161700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240314 | 161600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240314 | 161500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240314 | 161400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 183 | 20240314 | 161300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240314 | 161200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240314 | 161100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20240314 | 161000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240314 | 160900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240314 | 160800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240314 | 160700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240314 | 160600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240314 | 160500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240314 | 160400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240314 | 160300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20240314 | 160200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20240314 | 160100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20240314 | 160000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20240314 | 155900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20240314 | 155800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20240314 | 155700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20240314 | 155600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20240314 | 155500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20240314 | 155400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20240314 | 155300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20240314 | 155200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20240314 | 155100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20240314 | 155000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20240314 | 154900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20240314 | 154800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20240314 | 154700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20240314 | 154600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20240314 | 154500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20240314 | 154400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 213 | 20240314 | 154300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20240314 | 154200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20240314 | 154100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20240314 | 154000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20240314 | 153900 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20240314 | 153800 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20240314 | 153700 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20240314 | 153600 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20240314 | 153500 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20240314 | 153400 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20240314 | 153300 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20240314 | 153200 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20240314 | 153100 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20240314 | 153000 | 4432064900 | 25850 | 25850 | 25850 | 25850 | 3453 |
| 227 | 20240314 | 152900 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240314 | 152800 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240314 | 152700 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240314 | 152600 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240314 | 152500 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240314 | 152400 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240314 | 152300 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240314 | 152200 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240314 | 152100 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240314 | 152000 | 4342804850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240314 | 151900 | 4342804850 | 25800 | 25750 | 25800 | 25750 | 1002 |
| 238 | 20240314 | 151800 | 4316962000 | 25750 | 25700 | 25750 | 25700 | 242 |
| 239 | 20240314 | 151700 | 4310733750 | 25750 | 25700 | 25800 | 25700 | 82 |
| 240 | 20240314 | 151600 | 4308625250 | 25700 | 25800 | 25800 | 25700 | 146 |
| 241 | 20240314 | 151500 | 4304865050 | 25700 | 25700 | 25800 | 25700 | 241 |
| 242 | 20240314 | 151400 | 4298667150 | 25700 | 25700 | 25800 | 25700 | 152 |
| 243 | 20240314 | 151300 | 4294760150 | 25800 | 25700 | 25800 | 25700 | 107 |
| 244 | 20240314 | 151200 | 4292010050 | 25700 | 25850 | 25850 | 25700 | 240 |
| 245 | 20240314 | 151100 | 4285827750 | 25800 | 25700 | 25800 | 25700 | 1341 |
| 246 | 20240314 | 151000 | 4251279700 | 25700 | 25700 | 25750 | 25700 | 526 |
| 247 | 20240314 | 150900 | 4237743400 | 25750 | 25750 | 25750 | 25700 | 121 |
| 248 | 20240314 | 150800 | 4234633050 | 25750 | 25750 | 25750 | 25700 | 154 |
| 249 | 20240314 | 150700 | 4230675050 | 25750 | 25700 | 25750 | 25700 | 94 |
| 250 | 20240314 | 150600 | 4228259200 | 25700 | 25700 | 25750 | 25700 | 124 |
| 251 | 20240314 | 150500 | 4225072350 | 25750 | 25800 | 25800 | 25700 | 866 |
| 252 | 20240314 | 150400 | 4202735200 | 25700 | 25800 | 25800 | 25700 | 801 |
| 253 | 20240314 | 150300 | 4182079400 | 25700 | 25700 | 25800 | 25700 | 1280 |
| 254 | 20240314 | 150200 | 4149082850 | 25800 | 25750 | 25800 | 25650 | 1266 |
| 255 | 20240314 | 150100 | 4116439950 | 25800 | 25600 | 25800 | 25600 | 153 |
| 256 | 20240314 | 150000 | 4112516000 | 25600 | 25700 | 25750 | 25600 | 1214 |
| 257 | 20240314 | 145900 | 4081343700 | 25700 | 25600 | 25700 | 25600 | 502 |
| 258 | 20240314 | 145800 | 4068455750 | 25650 | 25600 | 25650 | 25600 | 168 |
| 259 | 20240314 | 145700 | 4064154850 | 25650 | 25600 | 25650 | 25600 | 37 |
| 260 | 20240314 | 145600 | 4063207400 | 25600 | 25550 | 25650 | 25550 | 149 |
| 261 | 20240314 | 145500 | 4059393900 | 25550 | 25600 | 25600 | 25550 | 624 |
| 262 | 20240314 | 145400 | 4043440350 | 25650 | 25650 | 25650 | 25600 | 226 |
| 263 | 20240314 | 145300 | 4037644750 | 25600 | 25650 | 25650 | 25600 | 41 |
| 264 | 20240314 | 145200 | 4036594950 | 25650 | 25650 | 25650 | 25650 | 120 |
| 265 | 20240314 | 145100 | 4033516950 | 25650 | 25650 | 25650 | 25600 | 214 |
| 266 | 20240314 | 145000 | 4028029350 | 25650 | 25600 | 25650 | 25600 | 89 |
| 267 | 20240314 | 144900 | 4025750850 | 25650 | 25600 | 25650 | 25600 | 608 |
| 268 | 20240314 | 144800 | 4010186000 | 25650 | 25700 | 25700 | 25650 | 62 |
| 269 | 20240314 | 144700 | 4008595650 | 25650 | 25650 | 25650 | 25650 | 194 |
| 270 | 20240314 | 144600 | 4003619550 | 25650 | 25700 | 25700 | 25650 | 258 |
| 271 | 20240314 | 144500 | 3996990650 | 25650 | 25650 | 25650 | 25650 | 274 |
| 272 | 20240314 | 144400 | 3989962550 | 25600 | 25650 | 25650 | 25600 | 149 |
| 273 | 20240314 | 144300 | 3986144500 | 25650 | 25650 | 25650 | 25650 | 181 |
| 274 | 20240314 | 144200 | 3981501850 | 25650 | 25650 | 25650 | 25650 | 53 |
| 275 | 20240314 | 144100 | 3980142400 | 25650 | 25650 | 25650 | 25600 | 296 |
| 276 | 20240314 | 144000 | 3972554950 | 25650 | 25600 | 25650 | 25600 | 128 |
| 277 | 20240314 | 143900 | 3969277550 | 25650 | 25700 | 25700 | 25650 | 33 |
| 278 | 20240314 | 143800 | 3968430800 | 25650 | 25650 | 25750 | 25650 | 269 |
| 279 | 20240314 | 143700 | 3961529750 | 25650 | 25600 | 25650 | 25600 | 288 |
| 280 | 20240314 | 143600 | 3954145450 | 25600 | 25600 | 25650 | 25600 | 318 |
| 281 | 20240314 | 143500 | 3946003150 | 25600 | 25700 | 25700 | 25600 | 172 |
| 282 | 20240314 | 143400 | 3941593500 | 25700 | 25700 | 25750 | 25700 | 229 |
| 283 | 20240314 | 143300 | 3935706450 | 25750 | 25650 | 25750 | 25650 | 133 |
| 284 | 20240314 | 143200 | 3932289850 | 25750 | 25800 | 25850 | 25750 | 725 |
| 285 | 20240314 | 143100 | 3913586300 | 25800 | 25850 | 25850 | 25800 | 1593 |
| 286 | 20240314 | 143000 | 3872475800 | 25850 | 25500 | 25850 | 25500 | 4177 |
| 287 | 20240314 | 142900 | 3764795750 | 25550 | 25600 | 25600 | 25550 | 224 |
| 288 | 20240314 | 142800 | 3759071650 | 25600 | 25500 | 25600 | 25500 | 340 |
| 289 | 20240314 | 142700 | 3750373250 | 25500 | 25550 | 25650 | 25500 | 1232 |
| 290 | 20240314 | 142600 | 3718810900 | 25500 | 25500 | 25500 | 25500 | 155 |
| 291 | 20240314 | 142500 | 3714858400 | 25500 | 25500 | 25500 | 25500 | 145 |
| 292 | 20240314 | 142400 | 3711160900 | 25450 | 25500 | 25550 | 25450 | 167 |
| 293 | 20240314 | 142300 | 3706902600 | 25500 | 25500 | 25500 | 25450 | 180 |
| 294 | 20240314 | 142200 | 3702313850 | 25500 | 25500 | 25500 | 25500 | 395 |
| 295 | 20240314 | 142100 | 3692241350 | 25450 | 25450 | 25500 | 25450 | 165 |
| 296 | 20240314 | 142000 | 3688042050 | 25500 | 25500 | 25500 | 25500 | 8 |
| 297 | 20240314 | 141900 | 3687838050 | 25550 | 25450 | 25550 | 25450 | 164 |
| 298 | 20240314 | 141800 | 3683655600 | 25400 | 25600 | 25600 | 25400 | 527 |
| 299 | 20240314 | 141700 | 3670191650 | 25600 | 25400 | 25650 | 25400 | 7613 |
| 300 | 20240314 | 141600 | 3475786850 | 25450 | 25400 | 25450 | 25350 | 595 |
| 301 | 20240314 | 141500 | 3460676700 | 25400 | 25450 | 25450 | 25350 | 658 |
| 302 | 20240314 | 141400 | 3443976650 | 25400 | 25450 | 25450 | 25400 | 758 |
| 303 | 20240314 | 141300 | 3424713450 | 25450 | 25450 | 25450 | 25450 | 125 |
| 304 | 20240314 | 141200 | 3421532200 | 25450 | 25450 | 25450 | 25450 | 91 |
| 305 | 20240314 | 141100 | 3419216250 | 25450 | 25500 | 25500 | 25450 | 350 |
| 306 | 20240314 | 141000 | 3410298500 | 25450 | 25450 | 25500 | 25450 | 86 |
| 307 | 20240314 | 140900 | 3408109750 | 25450 | 25600 | 25650 | 25450 | 2037 |
| 308 | 20240314 | 140800 | 3356064750 | 25600 | 25600 | 25600 | 25600 | 427 |
| 309 | 20240314 | 140700 | 3345133550 | 25600 | 25550 | 25600 | 25550 | 172 |
| 310 | 20240314 | 140600 | 3340738750 | 25550 | 25550 | 25550 | 25550 | 121 |
| 311 | 20240314 | 140500 | 3337647200 | 25550 | 25550 | 25600 | 25550 | 367 |
| 312 | 20240314 | 140400 | 3328269650 | 25500 | 25550 | 25550 | 25500 | 172 |
| 313 | 20240314 | 140300 | 3323883600 | 25550 | 25550 | 25550 | 25550 | 273 |
| 314 | 20240314 | 140200 | 3316908450 | 25550 | 25550 | 25600 | 25550 | 104 |
| 315 | 20240314 | 140100 | 3314251200 | 25650 | 25550 | 25650 | 25550 | 150 |
| 316 | 20240314 | 140000 | 3310416100 | 25600 | 25550 | 25600 | 25450 | 644 |
| 317 | 20240314 | 135900 | 3293951700 | 25450 | 25450 | 25550 | 25450 | 296 |
| 318 | 20240314 | 135800 | 3286409300 | 25450 | 25450 | 25500 | 25450 | 394 |
| 319 | 20240314 | 135700 | 3276367000 | 25450 | 25450 | 25450 | 25450 | 183 |
| 320 | 20240314 | 135600 | 3271709650 | 25500 | 25400 | 25500 | 25400 | 143 |
| 321 | 20240314 | 135500 | 3268066350 | 25500 | 25450 | 25500 | 25400 | 147 |
| 322 | 20240314 | 135400 | 3264329150 | 25500 | 25500 | 25500 | 25500 | 13 |
| 323 | 20240314 | 135300 | 3263997650 | 25500 | 25450 | 25500 | 25400 | 250 |
| 324 | 20240314 | 135200 | 3257635400 | 25450 | 25450 | 25450 | 25450 | 87 |
| 325 | 20240314 | 135100 | 3255421250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 326 | 20240314 | 135000 | 3255421250 | 25500 | 25450 | 25500 | 25450 | 168 |
| 327 | 20240314 | 134900 | 3251143500 | 25500 | 25450 | 25500 | 25450 | 204 |
| 328 | 20240314 | 134800 | 3245951400 | 25450 | 25450 | 25450 | 25450 | 56 |
| 329 | 20240314 | 134700 | 3244526200 | 25450 | 25500 | 25500 | 25450 | 58 |
| 330 | 20240314 | 134600 | 3243050000 | 25450 | 25450 | 25500 | 25450 | 43 |
| 331 | 20240314 | 134500 | 3241955600 | 25450 | 25500 | 25500 | 25450 | 56 |
| 332 | 20240314 | 134400 | 3240530300 | 25450 | 25500 | 25500 | 25450 | 48 |
| 333 | 20240314 | 134300 | 3239308600 | 25550 | 25400 | 25550 | 25400 | 52 |
| 334 | 20240314 | 134200 | 3237986150 | 25450 | 25450 | 25450 | 25450 | 18 |
| 335 | 20240314 | 134100 | 3237528050 | 25550 | 25400 | 25550 | 25400 | 83 |
| 336 | 20240314 | 134000 | 3235419400 | 25550 | 25550 | 25550 | 25400 | 81 |
| 337 | 20240314 | 133900 | 3233354050 | 25550 | 25500 | 25550 | 25450 | 48 |
| 338 | 20240314 | 133800 | 3232132200 | 25400 | 25450 | 25550 | 25400 | 122 |
| 339 | 20240314 | 133700 | 3229028550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 340 | 20240314 | 133600 | 3229028550 | 25450 | 25550 | 25550 | 25450 | 67 |
| 341 | 20240314 | 133500 | 3227323300 | 25450 | 25550 | 25550 | 25450 | 39 |
| 342 | 20240314 | 133400 | 3226329950 | 25550 | 25450 | 25550 | 25450 | 78 |
| 343 | 20240314 | 133300 | 3224339750 | 25450 | 25500 | 25500 | 25450 | 626 |
| 344 | 20240314 | 133200 | 3208400200 | 25550 | 25550 | 25550 | 25550 | 10 |
| 345 | 20240314 | 133100 | 3208144700 | 25550 | 25600 | 25600 | 25500 | 594 |
| 346 | 20240314 | 133000 | 3192957100 | 25550 | 25550 | 25600 | 25550 | 78 |
| 347 | 20240314 | 132900 | 3190964150 | 25600 | 25600 | 25600 | 25550 | 237 |
| 348 | 20240314 | 132800 | 3184900100 | 25600 | 25600 | 25600 | 25600 | 150 |
| 349 | 20240314 | 132700 | 3181060100 | 25550 | 25550 | 25600 | 25550 | 101 |
| 350 | 20240314 | 132600 | 3178479500 | 25600 | 25550 | 25600 | 25550 | 377 |
| 351 | 20240314 | 132500 | 3168836400 | 25550 | 25500 | 25550 | 25500 | 25 |
| 352 | 20240314 | 132400 | 3168198800 | 25500 | 25550 | 25550 | 25500 | 52 |
| 353 | 20240314 | 132300 | 3166872700 | 25600 | 25600 | 25600 | 25600 | 532 |
| 354 | 20240314 | 132200 | 3153253500 | 25600 | 25500 | 25600 | 25500 | 108 |
| 355 | 20240314 | 132100 | 3150499100 | 25600 | 25500 | 25600 | 25450 | 580 |
| 356 | 20240314 | 132000 | 3135681800 | 25500 | 25450 | 25500 | 25450 | 787 |
| 357 | 20240314 | 131900 | 3115622100 | 25450 | 25500 | 25500 | 25450 | 629 |
| 358 | 20240314 | 131800 | 3099592200 | 25450 | 25500 | 25500 | 25450 | 133 |
| 359 | 20240314 | 131700 | 3096202300 | 25500 | 25550 | 25550 | 25500 | 144 |
| 360 | 20240314 | 131600 | 3092529550 | 25500 | 25500 | 25500 | 25450 | 1025 |
| 361 | 20240314 | 131500 | 3066393800 | 25450 | 25450 | 25500 | 25450 | 117 |
| 362 | 20240314 | 131400 | 3063414550 | 25450 | 25450 | 25450 | 25450 | 156 |
| 363 | 20240314 | 131300 | 3059444350 | 25400 | 25350 | 25400 | 25350 | 61 |
| 364 | 20240314 | 131200 | 3057896550 | 25350 | 25400 | 25450 | 25350 | 537 |
| 365 | 20240314 | 131100 | 3044238150 | 25400 | 25400 | 25400 | 25400 | 400 |
| 366 | 20240314 | 131000 | 3034078150 | 25350 | 25350 | 25350 | 25350 | 115 |
| 367 | 20240314 | 130900 | 3031162900 | 25400 | 25400 | 25400 | 25400 | 1 |
| 368 | 20240314 | 130800 | 3031137500 | 25350 | 25350 | 25350 | 25350 | 55 |
| 369 | 20240314 | 130700 | 3029743250 | 25350 | 25400 | 25400 | 25350 | 305 |
| 370 | 20240314 | 130600 | 3021999250 | 25400 | 25400 | 25400 | 25400 | 56 |
| 371 | 20240314 | 130500 | 3020576850 | 25400 | 25400 | 25450 | 25400 | 115 |
| 372 | 20240314 | 130400 | 3017655800 | 25400 | 25350 | 25400 | 25350 | 185 |
| 373 | 20240314 | 130300 | 3012961600 | 25350 | 25350 | 25350 | 25350 | 49 |
| 374 | 20240314 | 130200 | 3011719450 | 25400 | 25300 | 25400 | 25300 | 43 |
| 375 | 20240314 | 130100 | 3010630150 | 25300 | 25300 | 25300 | 25300 | 102 |
| 376 | 20240314 | 130000 | 3008049550 | 25350 | 25400 | 25400 | 25350 | 14 |
| 377 | 20240314 | 125900 | 3007694600 | 25350 | 25350 | 25350 | 25350 | 64 |
| 378 | 20240314 | 125800 | 3006072200 | 25350 | 25400 | 25400 | 25350 | 73 |
| 379 | 20240314 | 125700 | 3004221100 | 25400 | 25350 | 25400 | 25350 | 2 |
| 380 | 20240314 | 125600 | 3004170350 | 25300 | 25300 | 25400 | 25300 | 191 |
| 381 | 20240314 | 125500 | 2999327950 | 25400 | 25250 | 25400 | 25250 | 401 |
| 382 | 20240314 | 125400 | 2989153700 | 25250 | 25250 | 25250 | 25250 | 32 |
| 383 | 20240314 | 125300 | 2988345700 | 25250 | 25300 | 25300 | 25250 | 363 |
| 384 | 20240314 | 125200 | 2979165100 | 25300 | 25300 | 25300 | 25300 | 2 |
| 385 | 20240314 | 125100 | 2979114500 | 25300 | 25350 | 25350 | 25250 | 25 |
| 386 | 20240314 | 125000 | 2978483100 | 25250 | 25300 | 25350 | 25250 | 104 |
| 387 | 20240314 | 124900 | 2975853100 | 25300 | 25300 | 25350 | 25300 | 563 |
| 388 | 20240314 | 124800 | 2961609050 | 25350 | 25300 | 25350 | 25300 | 130 |
| 389 | 20240314 | 124700 | 2958315850 | 25300 | 25300 | 25300 | 25300 | 64 |
| 390 | 20240314 | 124600 | 2956696650 | 25300 | 25350 | 25350 | 25300 | 57 |
| 391 | 20240314 | 124500 | 2955254500 | 25250 | 25250 | 25250 | 25250 | 58 |
| 392 | 20240314 | 124400 | 2953790000 | 25250 | 25250 | 25250 | 25250 | 86 |
| 393 | 20240314 | 124300 | 2951618500 | 25350 | 25350 | 25350 | 25350 | 30 |
| 394 | 20240314 | 124200 | 2950858000 | 25350 | 25250 | 25350 | 25250 | 104 |
| 395 | 20240314 | 124100 | 2948230800 | 25250 | 25250 | 25250 | 25250 | 533 |
| 396 | 20240314 | 124000 | 2934772550 | 25350 | 25300 | 25350 | 25300 | 111 |
| 397 | 20240314 | 123900 | 2931964200 | 25250 | 25300 | 25300 | 25250 | 583 |
| 398 | 20240314 | 123800 | 2917224450 | 25300 | 25350 | 25350 | 25300 | 97 |
| 399 | 20240314 | 123700 | 2914767850 | 25350 | 25300 | 25350 | 25300 | 61 |
| 400 | 20240314 | 123600 | 2913224450 | 25300 | 25350 | 25350 | 25300 | 71 |
| 401 | 20240314 | 123500 | 2911427800 | 25350 | 25300 | 25350 | 25300 | 74 |
| 402 | 20240314 | 123400 | 2909555450 | 25350 | 25350 | 25350 | 25350 | 3 |
| 403 | 20240314 | 123300 | 2909479400 | 25300 | 25300 | 25350 | 25300 | 115 |
| 404 | 20240314 | 123200 | 2906569700 | 25300 | 25350 | 25350 | 25300 | 61 |
| 405 | 20240314 | 123100 | 2905025700 | 25350 | 25350 | 25350 | 25350 | 1 |
| 406 | 20240314 | 123000 | 2905000350 | 25300 | 25400 | 25450 | 25300 | 211 |
| 407 | 20240314 | 122900 | 2899658400 | 25400 | 25450 | 25450 | 25400 | 68 |
| 408 | 20240314 | 122800 | 2897931150 | 25450 | 25300 | 25450 | 25300 | 104 |
| 409 | 20240314 | 122700 | 2895294400 | 25300 | 25350 | 25400 | 25300 | 136 |
| 410 | 20240314 | 122600 | 2891849800 | 25350 | 25300 | 25350 | 25300 | 52 |
| 411 | 20240314 | 122500 | 2890531650 | 25300 | 25300 | 25300 | 25300 | 95 |
| 412 | 20240314 | 122400 | 2888128150 | 25300 | 25300 | 25300 | 25300 | 32 |
| 413 | 20240314 | 122300 | 2887318550 | 25350 | 25300 | 25350 | 25300 | 294 |
| 414 | 20240314 | 122200 | 2879880300 | 25300 | 25300 | 25300 | 25300 | 55 |
| 415 | 20240314 | 122100 | 2878488800 | 25350 | 25350 | 25350 | 25350 | 101 |
| 416 | 20240314 | 122000 | 2875928450 | 25350 | 25350 | 25350 | 25350 | 26 |
| 417 | 20240314 | 121900 | 2875269350 | 25350 | 25300 | 25350 | 25300 | 75 |
| 418 | 20240314 | 121800 | 2873371800 | 25300 | 25250 | 25300 | 25250 | 347 |
| 419 | 20240314 | 121700 | 2864593200 | 25250 | 25250 | 25250 | 25250 | 79 |
| 420 | 20240314 | 121600 | 2862598450 | 25250 | 25250 | 25250 | 25250 | 195 |
| 421 | 20240314 | 121500 | 2857674700 | 25250 | 25250 | 25250 | 25250 | 1 |
| 422 | 20240314 | 121400 | 2857649450 | 25250 | 25250 | 25250 | 25250 | 100 |
| 423 | 20240314 | 121300 | 2855124450 | 25250 | 25250 | 25300 | 25250 | 166 |
| 424 | 20240314 | 121200 | 2850932450 | 25250 | 25250 | 25250 | 25250 | 12 |
| 425 | 20240314 | 121100 | 2850629450 | 25250 | 25250 | 25250 | 25250 | 82 |
| 426 | 20240314 | 121000 | 2848558950 | 25250 | 25350 | 25350 | 25250 | 115 |
| 427 | 20240314 | 120900 | 2845650550 | 25300 | 25250 | 25300 | 25250 | 100 |
| 428 | 20240314 | 120800 | 2843123150 | 25300 | 25250 | 25300 | 25200 | 261 |
| 429 | 20240314 | 120700 | 2836532350 | 25250 | 25250 | 25250 | 25250 | 101 |
| 430 | 20240314 | 120600 | 2833982100 | 25250 | 25250 | 25250 | 25250 | 51 |
| 431 | 20240314 | 120500 | 2832694350 | 25300 | 25250 | 25300 | 25250 | 67 |
| 432 | 20240314 | 120400 | 2831002000 | 25250 | 25250 | 25250 | 25250 | 82 |
| 433 | 20240314 | 120300 | 2828931500 | 25250 | 25300 | 25300 | 25250 | 68 |
| 434 | 20240314 | 120200 | 2827212250 | 25300 | 25250 | 25300 | 25250 | 158 |
| 435 | 20240314 | 120100 | 2823221050 | 25300 | 25300 | 25300 | 25300 | 10 |
| 436 | 20240314 | 120000 | 2822968050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 437 | 20240314 | 115900 | 2822968050 | 25250 | 25250 | 25300 | 25250 | 183 |
| 438 | 20240314 | 115800 | 2818346800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 439 | 20240314 | 115700 | 2818346800 | 25250 | 25250 | 25250 | 25250 | 52 |
| 440 | 20240314 | 115600 | 2817033800 | 25250 | 25250 | 25250 | 25250 | 281 |
| 441 | 20240314 | 115500 | 2809938550 | 25250 | 25300 | 25300 | 25250 | 37 |
| 442 | 20240314 | 115400 | 2809003800 | 25250 | 25300 | 25300 | 25250 | 278 |
| 443 | 20240314 | 115300 | 2801971650 | 25250 | 25300 | 25300 | 25250 | 1064 |
| 444 | 20240314 | 115200 | 2775053250 | 25350 | 25350 | 25350 | 25350 | 713 |
| 445 | 20240314 | 115100 | 2756978700 | 25350 | 25350 | 25350 | 25350 | 34 |
| 446 | 20240314 | 115000 | 2756116800 | 25350 | 25350 | 25350 | 25350 | 1114 |
| 447 | 20240314 | 114900 | 2727876900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 448 | 20240314 | 114800 | 2727876900 | 25350 | 25400 | 25400 | 25350 | 89 |
| 449 | 20240314 | 114700 | 2725617350 | 25400 | 25400 | 25400 | 25400 | 104 |
| 450 | 20240314 | 114600 | 2722975750 | 25400 | 25400 | 25400 | 25350 | 555 |
| 451 | 20240314 | 114500 | 2708881250 | 25400 | 25400 | 25400 | 25400 | 135 |
| 452 | 20240314 | 114400 | 2705452250 | 25400 | 25400 | 25400 | 25400 | 72 |
| 453 | 20240314 | 114300 | 2703623450 | 25400 | 25450 | 25450 | 25400 | 64 |
| 454 | 20240314 | 114200 | 2701997350 | 25400 | 25450 | 25450 | 25400 | 55 |
| 455 | 20240314 | 114100 | 2700600250 | 25450 | 25450 | 25450 | 25450 | 100 |
| 456 | 20240314 | 114000 | 2698055250 | 25400 | 25400 | 25400 | 25400 | 94 |
| 457 | 20240314 | 113900 | 2695667650 | 25400 | 25400 | 25400 | 25400 | 113 |
| 458 | 20240314 | 113800 | 2692797450 | 25400 | 25450 | 25450 | 25400 | 105 |
| 459 | 20240314 | 113700 | 2690127800 | 25400 | 25400 | 25400 | 25400 | 100 |
| 460 | 20240314 | 113600 | 2687587800 | 25400 | 25400 | 25450 | 25400 | 110 |
| 461 | 20240314 | 113500 | 2684793350 | 25450 | 25450 | 25450 | 25450 | 2 |
| 462 | 20240314 | 113400 | 2684742450 | 25450 | 25400 | 25450 | 25400 | 34 |
| 463 | 20240314 | 113300 | 2683878800 | 25400 | 25450 | 25450 | 25400 | 110 |
| 464 | 20240314 | 113200 | 2681082200 | 25450 | 25500 | 25500 | 25450 | 2 |
| 465 | 20240314 | 113100 | 2681031250 | 25500 | 25500 | 25500 | 25450 | 97 |
| 466 | 20240314 | 113000 | 2678561750 | 25450 | 25450 | 25450 | 25450 | 139 |
| 467 | 20240314 | 112900 | 2675024200 | 25450 | 25450 | 25450 | 25450 | 560 |
| 468 | 20240314 | 112800 | 2660772200 | 25450 | 25500 | 25500 | 25450 | 329 |
| 469 | 20240314 | 112700 | 2652399100 | 25450 | 25450 | 25450 | 25450 | 84 |
| 470 | 20240314 | 112600 | 2650261300 | 25450 | 25450 | 25450 | 25450 | 172 |
| 471 | 20240314 | 112500 | 2645883900 | 25450 | 25500 | 25500 | 25450 | 55 |
| 472 | 20240314 | 112400 | 2644483950 | 25500 | 25550 | 25550 | 25500 | 204 |
| 473 | 20240314 | 112300 | 2639280400 | 25550 | 25550 | 25550 | 25550 | 5 |
| 474 | 20240314 | 112200 | 2639152650 | 25550 | 25600 | 25600 | 25500 | 748 |
| 475 | 20240314 | 112100 | 2620040150 | 25550 | 25600 | 25600 | 25550 | 150 |
| 476 | 20240314 | 112000 | 2616201650 | 25600 | 25600 | 25600 | 25600 | 10 |
| 477 | 20240314 | 111900 | 2615945650 | 25550 | 25750 | 25750 | 25550 | 93 |
| 478 | 20240314 | 111800 | 2613568500 | 25750 | 25650 | 25800 | 25650 | 1459 |
| 479 | 20240314 | 111700 | 2576021400 | 25650 | 25450 | 25650 | 25450 | 1004 |
| 480 | 20240314 | 111600 | 2550340600 | 25450 | 25450 | 25500 | 25450 | 208 |
| 481 | 20240314 | 111500 | 2545046900 | 25400 | 25400 | 25400 | 25400 | 0 |
| 482 | 20240314 | 111400 | 2545046900 | 25400 | 25400 | 25500 | 25350 | 1073 |
| 483 | 20240314 | 111300 | 2517723800 | 25300 | 25300 | 25500 | 25300 | 1579 |
| 484 | 20240314 | 111200 | 2477723100 | 25300 | 25300 | 25300 | 25300 | 49 |
| 485 | 20240314 | 111100 | 2476483400 | 25350 | 25350 | 25350 | 25300 | 291 |
| 486 | 20240314 | 111000 | 2469110350 | 25350 | 25400 | 25450 | 25350 | 77 |
| 487 | 20240314 | 110900 | 2467157500 | 25450 | 25400 | 25450 | 25400 | 337 |
| 488 | 20240314 | 110800 | 2458596700 | 25300 | 25300 | 25300 | 25300 | 51 |
| 489 | 20240314 | 110700 | 2457306400 | 25500 | 25450 | 25500 | 25250 | 1382 |
| 490 | 20240314 | 110600 | 2422108950 | 25500 | 25150 | 25500 | 25100 | 3461 |
| 491 | 20240314 | 110500 | 2334334600 | 25050 | 25100 | 25100 | 25050 | 202 |
| 492 | 20240314 | 110400 | 2329270750 | 25150 | 25150 | 25150 | 25000 | 2092 |
| 493 | 20240314 | 110300 | 2276954150 | 25150 | 25050 | 25150 | 25000 | 5862 |
| 494 | 20240314 | 110200 | 2130296350 | 25050 | 25100 | 25100 | 25050 | 396 |
| 495 | 20240314 | 110100 | 2120367850 | 25050 | 25100 | 25100 | 25050 | 310 |
| 496 | 20240314 | 110000 | 2112590350 | 25050 | 25150 | 25150 | 25050 | 318 |
| 497 | 20240314 | 105900 | 2104616000 | 25150 | 25100 | 25150 | 25050 | 123 |
| 498 | 20240314 | 105800 | 2101529850 | 25100 | 25100 | 25150 | 25050 | 367 |
| 499 | 20240314 | 105700 | 2092328600 | 25100 | 25050 | 25100 | 25050 | 230 |
| 500 | 20240314 | 105600 | 2086557050 | 25100 | 25050 | 25100 | 25050 | 883 |
| 501 | 20240314 | 105500 | 2064437800 | 25100 | 25100 | 25150 | 25100 | 240 |
| 502 | 20240314 | 105400 | 2058413300 | 25100 | 25100 | 25100 | 25050 | 5734 |
| 503 | 20240314 | 105300 | 1914591500 | 25100 | 25150 | 25150 | 25100 | 322 |
| 504 | 20240314 | 105200 | 1906505600 | 25150 | 25150 | 25200 | 25150 | 1483 |
| 505 | 20240314 | 105100 | 1869198100 | 25150 | 25150 | 25200 | 25150 | 333 |
| 506 | 20240314 | 105000 | 1860823100 | 25200 | 25200 | 25200 | 25200 | 88 |
| 507 | 20240314 | 104900 | 1858605500 | 25150 | 25150 | 25150 | 25150 | 96 |
| 508 | 20240314 | 104800 | 1856191100 | 25150 | 25200 | 25200 | 25150 | 441 |
| 509 | 20240314 | 104700 | 1845088100 | 25200 | 25200 | 25200 | 25200 | 23 |
| 510 | 20240314 | 104600 | 1844508500 | 25150 | 25200 | 25200 | 25150 | 332 |
| 511 | 20240314 | 104500 | 1836144950 | 25200 | 25200 | 25250 | 25200 | 279 |
| 512 | 20240314 | 104400 | 1829104600 | 25250 | 25200 | 25250 | 25200 | 76 |
| 513 | 20240314 | 104300 | 1827188400 | 25250 | 25200 | 25250 | 25200 | 233 |
| 514 | 20240314 | 104200 | 1821316750 | 25200 | 25200 | 25200 | 25150 | 789 |
| 515 | 20240314 | 104100 | 1801438900 | 25200 | 25250 | 25250 | 25200 | 141 |
| 516 | 20240314 | 104000 | 1797881500 | 25250 | 25200 | 25250 | 25200 | 69 |
| 517 | 20240314 | 103900 | 1796140700 | 25200 | 25250 | 25250 | 25200 | 680 |
| 518 | 20240314 | 103800 | 1778977450 | 25200 | 25200 | 25200 | 25150 | 1452 |
| 519 | 20240314 | 103700 | 1742432150 | 25150 | 25150 | 25150 | 25150 | 197 |
| 520 | 20240314 | 103600 | 1737477600 | 25150 | 25150 | 25150 | 25150 | 16 |
| 521 | 20240314 | 103500 | 1737075200 | 25150 | 25200 | 25200 | 25150 | 1234 |
| 522 | 20240314 | 103400 | 1706023400 | 25200 | 25250 | 25250 | 25200 | 2117 |
| 523 | 20240314 | 103300 | 1652674650 | 25200 | 25200 | 25250 | 25200 | 428 |
| 524 | 20240314 | 103200 | 1641887800 | 25200 | 25200 | 25200 | 25200 | 221 |
| 525 | 20240314 | 103100 | 1636318600 | 25200 | 25250 | 25250 | 25200 | 707 |
| 526 | 20240314 | 103000 | 1618494500 | 25250 | 25200 | 25250 | 25200 | 219 |
| 527 | 20240314 | 102900 | 1612965650 | 25200 | 25200 | 25200 | 25200 | 671 |
| 528 | 20240314 | 102800 | 1596056450 | 25250 | 25250 | 25250 | 25250 | 744 |
| 529 | 20240314 | 102700 | 1577270450 | 25250 | 25200 | 25250 | 25200 | 59 |
| 530 | 20240314 | 102600 | 1575783550 | 25200 | 25200 | 25200 | 25200 | 179 |
| 531 | 20240314 | 102500 | 1571272750 | 25250 | 25200 | 25250 | 25200 | 220 |
| 532 | 20240314 | 102400 | 1565720250 | 25250 | 25200 | 25250 | 25150 | 1060 |
| 533 | 20240314 | 102300 | 1539042200 | 25250 | 25250 | 25250 | 25250 | 734 |
| 534 | 20240314 | 102200 | 1520508700 | 25250 | 25250 | 25250 | 25250 | 314 |
| 535 | 20240314 | 102100 | 1512580200 | 25250 | 25250 | 25250 | 25250 | 315 |
| 536 | 20240314 | 102000 | 1504626450 | 25250 | 25250 | 25250 | 25250 | 312 |
| 537 | 20240314 | 101900 | 1496748450 | 25200 | 25250 | 25250 | 25200 | 4060 |
| 538 | 20240314 | 101800 | 1394349450 | 25250 | 25300 | 25300 | 25250 | 528 |
| 539 | 20240314 | 101700 | 1381008600 | 25300 | 25350 | 25350 | 25250 | 2249 |
| 540 | 20240314 | 101600 | 1324096250 | 25400 | 25400 | 25400 | 25350 | 43 |
| 541 | 20240314 | 101500 | 1323004550 | 25400 | 25350 | 25400 | 25350 | 230 |
| 542 | 20240314 | 101400 | 1317173050 | 25350 | 25350 | 25400 | 25350 | 914 |
| 543 | 20240314 | 101300 | 1293998150 | 25400 | 25400 | 25400 | 25350 | 155 |
| 544 | 20240314 | 101200 | 1290066150 | 25400 | 25450 | 25450 | 25350 | 152 |
| 545 | 20240314 | 101100 | 1286205350 | 25450 | 25400 | 25450 | 25400 | 207 |
| 546 | 20240314 | 101000 | 1280947450 | 25400 | 25400 | 25400 | 25350 | 331 |
| 547 | 20240314 | 100900 | 1272547550 | 25400 | 25400 | 25400 | 25350 | 376 |
| 548 | 20240314 | 100800 | 1263009300 | 25450 | 25450 | 25450 | 25400 | 23 |
| 549 | 20240314 | 100700 | 1262424050 | 25350 | 25400 | 25450 | 25350 | 350 |
| 550 | 20240314 | 100600 | 1253535150 | 25450 | 25450 | 25450 | 25400 | 363 |
| 551 | 20240314 | 100500 | 1244314350 | 25450 | 25450 | 25450 | 25450 | 6 |
| 552 | 20240314 | 100400 | 1244161650 | 25450 | 25450 | 25450 | 25350 | 862 |
| 553 | 20240314 | 100300 | 1222278750 | 25400 | 25450 | 25450 | 25400 | 453 |
| 554 | 20240314 | 100200 | 1210770700 | 25450 | 25400 | 25450 | 25400 | 204 |
| 555 | 20240314 | 100100 | 1205580800 | 25400 | 25400 | 25450 | 25400 | 957 |
| 556 | 20240314 | 100000 | 1181272950 | 25400 | 25450 | 25500 | 25400 | 75 |
| 557 | 20240314 | 095900 | 1179364200 | 25450 | 25450 | 25450 | 25450 | 15 |
| 558 | 20240314 | 095800 | 1178982450 | 25450 | 25450 | 25450 | 25450 | 795 |
| 559 | 20240314 | 095700 | 1158749700 | 25450 | 25450 | 25450 | 25450 | 302 |
| 560 | 20240314 | 095600 | 1151063800 | 25450 | 25400 | 25450 | 25400 | 175 |
| 561 | 20240314 | 095500 | 1146616900 | 25400 | 25400 | 25450 | 25400 | 532 |
| 562 | 20240314 | 095400 | 1133099000 | 25400 | 25400 | 25500 | 25400 | 139 |
| 563 | 20240314 | 095300 | 1129558400 | 25400 | 25450 | 25500 | 25400 | 2152 |
| 564 | 20240314 | 095200 | 1074754400 | 25450 | 25350 | 25500 | 25300 | 1650 |
| 565 | 20240314 | 095100 | 1032853850 | 25350 | 25350 | 25400 | 25350 | 605 |
| 566 | 20240314 | 095000 | 1017514550 | 25400 | 25400 | 25500 | 25400 | 677 |
| 567 | 20240314 | 094900 | 1000318000 | 25400 | 25550 | 25550 | 25400 | 3861 |
| 568 | 20240314 | 094800 | 902049300 | 25550 | 25550 | 25550 | 25500 | 3899 |
| 569 | 20240314 | 094700 | 802586600 | 25550 | 25550 | 25550 | 25500 | 788 |
| 570 | 20240314 | 094600 | 782478450 | 25550 | 25700 | 25700 | 25550 | 2010 |
| 571 | 20240314 | 094500 | 731119150 | 25600 | 25650 | 25700 | 25600 | 105 |
| 572 | 20240314 | 094400 | 728425650 | 25650 | 25600 | 25650 | 25550 | 482 |
| 573 | 20240314 | 094300 | 716085700 | 25600 | 25550 | 25600 | 25550 | 148 |
| 574 | 20240314 | 094200 | 712297550 | 25600 | 25650 | 25650 | 25550 | 80 |
| 575 | 20240314 | 094100 | 710249700 | 25500 | 25600 | 25600 | 25500 | 2426 |
| 576 | 20240314 | 094000 | 648298200 | 25600 | 25650 | 25750 | 25550 | 2148 |
| 577 | 20240314 | 093900 | 593319200 | 25700 | 25700 | 25700 | 25650 | 749 |
| 578 | 20240314 | 093800 | 574104900 | 25700 | 25750 | 25750 | 25650 | 664 |
| 579 | 20240314 | 093700 | 557043850 | 25700 | 25800 | 25800 | 25700 | 1629 |
| 580 | 20240314 | 093600 | 515151850 | 25700 | 25700 | 25800 | 25700 | 172 |
| 581 | 20240314 | 093500 | 510729250 | 25800 | 25750 | 25800 | 25700 | 488 |
| 582 | 20240314 | 093400 | 498171250 | 25750 | 25800 | 25800 | 25750 | 706 |
| 583 | 20240314 | 093300 | 479991650 | 25750 | 25800 | 25800 | 25750 | 342 |
| 584 | 20240314 | 093200 | 471185050 | 25750 | 25750 | 25800 | 25750 | 147 |
| 585 | 20240314 | 093100 | 467392800 | 25800 | 25800 | 25800 | 25750 | 68 |
| 586 | 20240314 | 093000 | 465640200 | 25800 | 25750 | 25800 | 25750 | 60 |
| 587 | 20240314 | 092900 | 464094400 | 25750 | 25800 | 25800 | 25750 | 27 |
| 588 | 20240314 | 092800 | 463398950 | 25800 | 25750 | 25800 | 25750 | 1657 |
| 589 | 20240314 | 092700 | 420730150 | 25750 | 25800 | 25800 | 25750 | 8 |
| 590 | 20240314 | 092600 | 420523950 | 25750 | 25800 | 25800 | 25750 | 338 |
| 591 | 20240314 | 092500 | 411809950 | 25800 | 25950 | 25950 | 25800 | 1574 |
| 592 | 20240314 | 092400 | 371169650 | 25950 | 25850 | 25950 | 25800 | 53 |
| 593 | 20240314 | 092300 | 369797750 | 25950 | 25850 | 25950 | 25800 | 585 |
| 594 | 20240314 | 092200 | 354700350 | 25850 | 25850 | 25850 | 25850 | 366 |
| 595 | 20240314 | 092100 | 345239250 | 25850 | 25800 | 25850 | 25800 | 400 |
| 596 | 20240314 | 092000 | 334919200 | 25800 | 25800 | 25800 | 25800 | 136 |
| 597 | 20240314 | 091900 | 331410400 | 25800 | 25800 | 25800 | 25750 | 250 |
| 598 | 20240314 | 091800 | 324961050 | 25800 | 25800 | 25800 | 25800 | 137 |
| 599 | 20240314 | 091700 | 321426450 | 25800 | 25850 | 25900 | 25800 | 2456 |
| 600 | 20240314 | 091600 | 257993300 | 25850 | 25900 | 25950 | 25850 | 1096 |
| 601 | 20240314 | 091500 | 229628450 | 25900 | 25900 | 25900 | 25900 | 127 |
| 602 | 20240314 | 091400 | 226339150 | 25900 | 25900 | 25900 | 25900 | 255 |
| 603 | 20240314 | 091300 | 219734650 | 25900 | 26000 | 26000 | 25900 | 107 |
| 604 | 20240314 | 091200 | 216959150 | 26000 | 26050 | 26100 | 26000 | 1482 |
| 605 | 20240314 | 091100 | 178406800 | 26050 | 26100 | 26100 | 26050 | 290 |
| 606 | 20240314 | 091000 | 170846400 | 26150 | 26150 | 26150 | 26150 | 146 |
| 607 | 20240314 | 090900 | 167028500 | 26100 | 26150 | 26150 | 26100 | 156 |
| 608 | 20240314 | 090800 | 162949150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 609 | 20240314 | 090700 | 162949150 | 26050 | 25900 | 26050 | 25900 | 375 |
| 610 | 20240314 | 090600 | 153196800 | 26000 | 25900 | 26000 | 25900 | 379 |
| 611 | 20240314 | 090500 | 143380500 | 25900 | 26000 | 26000 | 25900 | 285 |
| 612 | 20240314 | 090400 | 135998900 | 25850 | 25900 | 25900 | 25800 | 1031 |
| 613 | 20240314 | 090300 | 109356750 | 25950 | 25950 | 25950 | 25900 | 434 |
| 614 | 20240314 | 090200 | 98108700 | 25900 | 25900 | 25900 | 25900 | 130 |
| 615 | 20240314 | 090100 | 94741700 | 25900 | 26000 | 26000 | 25800 | 1675 |
| 616 | 20240314 | 090000 | 51381500 | 25900 | 26050 | 26050 | 25800 | 1929 |