32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 3 | 20240318 | 190000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20240318 | 185900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20240318 | 185800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20240318 | 185700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20240318 | 185600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20240318 | 185500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20240318 | 185400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20240318 | 185300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20240318 | 185200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20240318 | 185100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20240318 | 185000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20240318 | 184900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20240318 | 184800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20240318 | 184700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20240318 | 184600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20240318 | 184500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20240318 | 184400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20240318 | 184300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20240318 | 184200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20240318 | 184100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20240318 | 184000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20240318 | 183900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20240318 | 183800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20240318 | 183700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20240318 | 183600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20240318 | 183500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20240318 | 183400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20240318 | 183300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20240318 | 183200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20240318 | 183100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 33 | 20240318 | 183000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20240318 | 182900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20240318 | 182800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20240318 | 182700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20240318 | 182600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20240318 | 182500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20240318 | 182400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20240318 | 182300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20240318 | 182200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20240318 | 182100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20240318 | 182000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20240318 | 181900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20240318 | 181800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20240318 | 181700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20240318 | 181600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20240318 | 181500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20240318 | 181400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20240318 | 181300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20240318 | 181200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20240318 | 181100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20240318 | 181000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20240318 | 180900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20240318 | 180800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20240318 | 180700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20240318 | 180600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20240318 | 180500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20240318 | 180400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20240318 | 180300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20240318 | 180200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20240318 | 180100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 63 | 20240318 | 180000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20240318 | 175900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20240318 | 175800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20240318 | 175700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20240318 | 175600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20240318 | 175500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20240318 | 175400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20240318 | 175300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20240318 | 175200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20240318 | 175100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20240318 | 175000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20240318 | 174900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20240318 | 174800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20240318 | 174700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20240318 | 174600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20240318 | 174500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20240318 | 174400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20240318 | 174300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20240318 | 174200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20240318 | 174100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20240318 | 174000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20240318 | 173900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20240318 | 173800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20240318 | 173700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20240318 | 173600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20240318 | 173500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20240318 | 173400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20240318 | 173300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20240318 | 173200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20240318 | 173100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 93 | 20240318 | 173000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20240318 | 172900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20240318 | 172800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20240318 | 172700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20240318 | 172600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20240318 | 172500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20240318 | 172400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20240318 | 172300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20240318 | 172200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20240318 | 172100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20240318 | 172000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20240318 | 171900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20240318 | 171800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20240318 | 171700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20240318 | 171600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20240318 | 171500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20240318 | 171400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20240318 | 171300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20240318 | 171200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20240318 | 171100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20240318 | 171000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20240318 | 170900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20240318 | 170800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20240318 | 170700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20240318 | 170600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20240318 | 170500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20240318 | 170400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20240318 | 170300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20240318 | 170200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20240318 | 170100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 123 | 20240318 | 170000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20240318 | 165900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20240318 | 165800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20240318 | 165700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20240318 | 165600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20240318 | 165500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20240318 | 165400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20240318 | 165300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20240318 | 165200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20240318 | 165100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20240318 | 165000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20240318 | 164900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20240318 | 164800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20240318 | 164700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20240318 | 164600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20240318 | 164500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20240318 | 164400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20240318 | 164300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20240318 | 164200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20240318 | 164100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20240318 | 164000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20240318 | 163900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20240318 | 163800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20240318 | 163700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20240318 | 163600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20240318 | 163500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20240318 | 163400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20240318 | 163300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20240318 | 163200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20240318 | 163100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 153 | 20240318 | 163000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20240318 | 162900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20240318 | 162800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20240318 | 162700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20240318 | 162600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20240318 | 162500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20240318 | 162400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20240318 | 162300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20240318 | 162200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20240318 | 162100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20240318 | 162000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20240318 | 161900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20240318 | 161800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20240318 | 161700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20240318 | 161600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20240318 | 161500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20240318 | 161400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20240318 | 161300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20240318 | 161200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20240318 | 161100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20240318 | 161000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20240318 | 160900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20240318 | 160800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20240318 | 160700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20240318 | 160600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20240318 | 160500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20240318 | 160400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20240318 | 160300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20240318 | 160200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20240318 | 160100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 183 | 20240318 | 160000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20240318 | 155900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20240318 | 155800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20240318 | 155700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20240318 | 155600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20240318 | 155500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20240318 | 155400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20240318 | 155300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20240318 | 155200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20240318 | 155100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20240318 | 155000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20240318 | 154900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20240318 | 154800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20240318 | 154700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20240318 | 154600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20240318 | 154500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20240318 | 154400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20240318 | 154300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20240318 | 154200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20240318 | 154100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20240318 | 154000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20240318 | 153900 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20240318 | 153800 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20240318 | 153700 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20240318 | 153600 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20240318 | 153500 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20240318 | 153400 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20240318 | 153300 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20240318 | 153200 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20240318 | 153100 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 213 | 20240318 | 153000 | 11976007700 | 41150 | 41150 | 41150 | 41150 | 19862 |
| 214 | 20240318 | 152900 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20240318 | 152800 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20240318 | 152700 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20240318 | 152600 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20240318 | 152500 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20240318 | 152400 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20240318 | 152300 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20240318 | 152200 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20240318 | 152100 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20240318 | 152000 | 11158686400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20240318 | 151900 | 11158686400 | 41300 | 41250 | 41300 | 41200 | 1357 |
| 225 | 20240318 | 151800 | 11102705700 | 41300 | 41200 | 41300 | 41200 | 432 |
| 226 | 20240318 | 151700 | 11084886300 | 41200 | 41200 | 41250 | 41200 | 364 |
| 227 | 20240318 | 151600 | 11069881000 | 41200 | 41250 | 41250 | 41200 | 946 |
| 228 | 20240318 | 151500 | 11030864650 | 41250 | 41200 | 41250 | 41200 | 503 |
| 229 | 20240318 | 151400 | 11010124150 | 41200 | 41200 | 41250 | 41200 | 1065 |
| 230 | 20240318 | 151300 | 10966201050 | 41250 | 41200 | 41250 | 41200 | 582 |
| 231 | 20240318 | 151200 | 10942203100 | 41200 | 41200 | 41250 | 41200 | 145 |
| 232 | 20240318 | 151100 | 10936224550 | 41200 | 41200 | 41300 | 41200 | 1196 |
| 233 | 20240318 | 151000 | 10886873900 | 41200 | 41150 | 41300 | 41150 | 862 |
| 234 | 20240318 | 150900 | 10851328600 | 41250 | 41250 | 41300 | 41150 | 2573 |
| 235 | 20240318 | 150800 | 10745228800 | 41250 | 41200 | 41300 | 41200 | 681 |
| 236 | 20240318 | 150700 | 10717139100 | 41200 | 41200 | 41250 | 41200 | 918 |
| 237 | 20240318 | 150600 | 10679289700 | 41200 | 41200 | 41250 | 41200 | 300 |
| 238 | 20240318 | 150500 | 10666923900 | 41200 | 41200 | 41250 | 41200 | 419 |
| 239 | 20240318 | 150400 | 10649644450 | 41200 | 41300 | 41300 | 41200 | 674 |
| 240 | 20240318 | 150300 | 10621820950 | 41300 | 41250 | 41350 | 41200 | 330 |
| 241 | 20240318 | 150200 | 10608197100 | 41200 | 41250 | 41350 | 41200 | 1166 |
| 242 | 20240318 | 150100 | 10560045900 | 41250 | 41250 | 41300 | 41250 | 197 |
| 243 | 20240318 | 150000 | 10551916350 | 41250 | 41400 | 41400 | 41200 | 2245 |
| 244 | 20240318 | 145900 | 10459141200 | 41350 | 41250 | 41350 | 41250 | 1830 |
| 245 | 20240318 | 145800 | 10383537700 | 41250 | 41250 | 41300 | 41250 | 557 |
| 246 | 20240318 | 145700 | 10360539750 | 41300 | 41250 | 41300 | 41250 | 451 |
| 247 | 20240318 | 145600 | 10341921050 | 41250 | 41250 | 41300 | 41250 | 440 |
| 248 | 20240318 | 145500 | 10323755500 | 41250 | 41250 | 41300 | 41250 | 344 |
| 249 | 20240318 | 145400 | 10309554550 | 41300 | 41250 | 41350 | 41250 | 354 |
| 250 | 20240318 | 145300 | 10294938450 | 41250 | 41300 | 41350 | 41250 | 954 |
| 251 | 20240318 | 145200 | 10255535400 | 41300 | 41300 | 41350 | 41300 | 408 |
| 252 | 20240318 | 145100 | 10238674000 | 41300 | 41300 | 41350 | 41300 | 561 |
| 253 | 20240318 | 145000 | 10215495100 | 41300 | 41300 | 41350 | 41300 | 330 |
| 254 | 20240318 | 144900 | 10201855400 | 41300 | 41300 | 41350 | 41250 | 983 |
| 255 | 20240318 | 144800 | 10161251550 | 41350 | 41250 | 41350 | 41250 | 1976 |
| 256 | 20240318 | 144700 | 10079582000 | 41300 | 41250 | 41350 | 41250 | 370 |
| 257 | 20240318 | 144600 | 10064301800 | 41250 | 41300 | 41400 | 41250 | 1506 |
| 258 | 20240318 | 144500 | 10002067700 | 41350 | 41300 | 41350 | 41300 | 389 |
| 259 | 20240318 | 144400 | 9985985900 | 41300 | 41300 | 41350 | 41300 | 315 |
| 260 | 20240318 | 144300 | 9972968100 | 41350 | 41300 | 41350 | 41300 | 380 |
| 261 | 20240318 | 144200 | 9957262800 | 41350 | 41300 | 41400 | 41300 | 729 |
| 262 | 20240318 | 144100 | 9927120350 | 41300 | 41300 | 41400 | 41250 | 873 |
| 263 | 20240318 | 144000 | 9891035850 | 41300 | 41300 | 41350 | 41300 | 1648 |
| 264 | 20240318 | 143900 | 9822943900 | 41350 | 41250 | 41350 | 41250 | 2919 |
| 265 | 20240318 | 143800 | 9702296550 | 41300 | 41250 | 41300 | 41250 | 654 |
| 266 | 20240318 | 143700 | 9675291450 | 41250 | 41200 | 41300 | 41200 | 1219 |
| 267 | 20240318 | 143600 | 9625004150 | 41200 | 41200 | 41250 | 41200 | 840 |
| 268 | 20240318 | 143500 | 9590358750 | 41250 | 41200 | 41250 | 41200 | 529 |
| 269 | 20240318 | 143400 | 9568545500 | 41200 | 41200 | 41250 | 41200 | 476 |
| 270 | 20240318 | 143300 | 9548918000 | 41200 | 41200 | 41250 | 41200 | 313 |
| 271 | 20240318 | 143200 | 9536016650 | 41200 | 41250 | 41250 | 41200 | 401 |
| 272 | 20240318 | 143100 | 9519478550 | 41200 | 41200 | 41250 | 41200 | 324 |
| 273 | 20240318 | 143000 | 9506122100 | 41200 | 41200 | 41250 | 41200 | 403 |
| 274 | 20240318 | 142900 | 9489507100 | 41200 | 41200 | 41250 | 41200 | 366 |
| 275 | 20240318 | 142800 | 9474417400 | 41250 | 41200 | 41250 | 41200 | 239 |
| 276 | 20240318 | 142700 | 9464563300 | 41200 | 41250 | 41250 | 41150 | 413 |
| 277 | 20240318 | 142600 | 9447540550 | 41200 | 41300 | 41300 | 41200 | 3054 |
| 278 | 20240318 | 142500 | 9321563850 | 41300 | 41300 | 41300 | 41250 | 413 |
| 279 | 20240318 | 142400 | 9304514350 | 41300 | 41300 | 41300 | 41250 | 349 |
| 280 | 20240318 | 142300 | 9290106700 | 41300 | 41250 | 41300 | 41250 | 372 |
| 281 | 20240318 | 142200 | 9274750150 | 41250 | 41250 | 41350 | 41200 | 676 |
| 282 | 20240318 | 142100 | 9246856900 | 41350 | 41200 | 41350 | 41200 | 1014 |
| 283 | 20240318 | 142000 | 9205028550 | 41250 | 41250 | 41350 | 41200 | 305 |
| 284 | 20240318 | 141900 | 9192448450 | 41350 | 41300 | 41350 | 41200 | 2421 |
| 285 | 20240318 | 141800 | 9092528500 | 41250 | 41250 | 41300 | 41250 | 1039 |
| 286 | 20240318 | 141700 | 9049661800 | 41200 | 41250 | 41250 | 41200 | 277 |
| 287 | 20240318 | 141600 | 9038243050 | 41200 | 41250 | 41250 | 41200 | 436 |
| 288 | 20240318 | 141500 | 9020266700 | 41200 | 41200 | 41250 | 41200 | 1232 |
| 289 | 20240318 | 141400 | 8969498300 | 41200 | 41250 | 41250 | 41200 | 292 |
| 290 | 20240318 | 141300 | 8957461100 | 41250 | 41200 | 41250 | 41150 | 923 |
| 291 | 20240318 | 141200 | 8919427950 | 41150 | 41150 | 41200 | 41150 | 346 |
| 292 | 20240318 | 141100 | 8905176700 | 41150 | 41200 | 41250 | 41150 | 1079 |
| 293 | 20240318 | 141000 | 8860724050 | 41200 | 41200 | 41250 | 41200 | 276 |
| 294 | 20240318 | 140900 | 8849345700 | 41200 | 41200 | 41250 | 41200 | 191 |
| 295 | 20240318 | 140800 | 8841468900 | 41200 | 41250 | 41250 | 41150 | 1566 |
| 296 | 20240318 | 140700 | 8776958100 | 41250 | 41150 | 41250 | 41150 | 411 |
| 297 | 20240318 | 140600 | 8760028450 | 41150 | 41100 | 41200 | 41100 | 1295 |
| 298 | 20240318 | 140500 | 8706719450 | 41100 | 41100 | 41150 | 41100 | 468 |
| 299 | 20240318 | 140400 | 8687466950 | 41100 | 41100 | 41150 | 41100 | 389 |
| 300 | 20240318 | 140300 | 8671465950 | 41100 | 41100 | 41150 | 41050 | 684 |
| 301 | 20240318 | 140200 | 8643358750 | 41100 | 41100 | 41100 | 41050 | 432 |
| 302 | 20240318 | 140100 | 8625606500 | 41100 | 41100 | 41100 | 41050 | 629 |
| 303 | 20240318 | 140000 | 8599761200 | 41050 | 41100 | 41100 | 41050 | 331 |
| 304 | 20240318 | 135900 | 8586163100 | 41050 | 41100 | 41100 | 41050 | 184 |
| 305 | 20240318 | 135800 | 8578602700 | 41050 | 41050 | 41100 | 41050 | 425 |
| 306 | 20240318 | 135700 | 8561143050 | 41050 | 41100 | 41150 | 41050 | 1013 |
| 307 | 20240318 | 135600 | 8519511500 | 41100 | 41100 | 41150 | 41100 | 146 |
| 308 | 20240318 | 135500 | 8513505050 | 41150 | 41100 | 41150 | 41050 | 366 |
| 309 | 20240318 | 135400 | 8498457800 | 41100 | 41100 | 41100 | 41050 | 316 |
| 310 | 20240318 | 135300 | 8485476900 | 41050 | 41100 | 41100 | 41050 | 778 |
| 311 | 20240318 | 135200 | 8453506750 | 41050 | 41100 | 41150 | 41050 | 353 |
| 312 | 20240318 | 135100 | 8438990600 | 41150 | 41100 | 41150 | 41050 | 1346 |
| 313 | 20240318 | 135000 | 8383661400 | 41100 | 41150 | 41150 | 41100 | 309 |
| 314 | 20240318 | 134900 | 8370952900 | 41150 | 41150 | 41200 | 41100 | 185 |
| 315 | 20240318 | 134800 | 8363341000 | 41200 | 41150 | 41200 | 41150 | 722 |
| 316 | 20240318 | 134700 | 8333622800 | 41150 | 41150 | 41200 | 41100 | 929 |
| 317 | 20240318 | 134600 | 8295381700 | 41100 | 41150 | 41150 | 41100 | 253 |
| 318 | 20240318 | 134500 | 8284975750 | 41100 | 41150 | 41150 | 41100 | 306 |
| 319 | 20240318 | 134400 | 8272394650 | 41100 | 41050 | 41150 | 41000 | 1479 |
| 320 | 20240318 | 134300 | 8211618100 | 41050 | 41050 | 41100 | 41050 | 766 |
| 321 | 20240318 | 134200 | 8180158350 | 41050 | 41050 | 41100 | 41000 | 286 |
| 322 | 20240318 | 134100 | 8168413700 | 41050 | 41050 | 41100 | 41000 | 837 |
| 323 | 20240318 | 134000 | 8134041700 | 41050 | 41000 | 41050 | 41000 | 579 |
| 324 | 20240318 | 133900 | 8110287800 | 41000 | 41000 | 41050 | 41000 | 831 |
| 325 | 20240318 | 133800 | 8076204700 | 41000 | 41000 | 41050 | 41000 | 293 |
| 326 | 20240318 | 133700 | 8064183200 | 41050 | 41050 | 41100 | 41000 | 1221 |
| 327 | 20240318 | 133600 | 8014046950 | 41050 | 41100 | 41100 | 41050 | 809 |
| 328 | 20240318 | 133500 | 7980826350 | 41100 | 41100 | 41100 | 41050 | 257 |
| 329 | 20240318 | 133400 | 7970267950 | 41100 | 41050 | 41100 | 41050 | 498 |
| 330 | 20240318 | 133300 | 7949806600 | 41050 | 41050 | 41100 | 41050 | 371 |
| 331 | 20240318 | 133200 | 7934564050 | 41050 | 41050 | 41100 | 41050 | 369 |
| 332 | 20240318 | 133100 | 7919400950 | 41050 | 41050 | 41100 | 41050 | 444 |
| 333 | 20240318 | 133000 | 7901157400 | 41050 | 41100 | 41100 | 41050 | 394 |
| 334 | 20240318 | 132900 | 7884969600 | 41050 | 41050 | 41100 | 41050 | 434 |
| 335 | 20240318 | 132800 | 7867137600 | 41050 | 41050 | 41100 | 41050 | 373 |
| 336 | 20240318 | 132700 | 7851811950 | 41100 | 41050 | 41100 | 41050 | 363 |
| 337 | 20240318 | 132600 | 7836896550 | 41100 | 41100 | 41100 | 41050 | 309 |
| 338 | 20240318 | 132500 | 7824199800 | 41050 | 41050 | 41100 | 41050 | 540 |
| 339 | 20240318 | 132400 | 7802027350 | 41100 | 41100 | 41100 | 41050 | 318 |
| 340 | 20240318 | 132300 | 7788961450 | 41050 | 41050 | 41100 | 41050 | 299 |
| 341 | 20240318 | 132200 | 7776679050 | 41050 | 41050 | 41100 | 41000 | 688 |
| 342 | 20240318 | 132100 | 7748436350 | 41000 | 41050 | 41050 | 41000 | 261 |
| 343 | 20240318 | 132000 | 7737730600 | 41000 | 41050 | 41100 | 41000 | 978 |
| 344 | 20240318 | 131900 | 7697586950 | 41100 | 41100 | 41100 | 41050 | 266 |
| 345 | 20240318 | 131800 | 7686659900 | 41100 | 41100 | 41100 | 41050 | 427 |
| 346 | 20240318 | 131700 | 7669120200 | 41100 | 41050 | 41100 | 41050 | 424 |
| 347 | 20240318 | 131600 | 7651702150 | 41050 | 41050 | 41100 | 41050 | 206 |
| 348 | 20240318 | 131500 | 7643241000 | 41050 | 41200 | 41200 | 41050 | 2568 |
| 349 | 20240318 | 131400 | 7537629550 | 41150 | 41200 | 41200 | 41150 | 557 |
| 350 | 20240318 | 131300 | 7514686550 | 41200 | 41200 | 41200 | 41150 | 551 |
| 351 | 20240318 | 131200 | 7491995550 | 41200 | 41150 | 41200 | 41150 | 293 |
| 352 | 20240318 | 131100 | 7479925400 | 41150 | 41200 | 41200 | 41150 | 252 |
| 353 | 20240318 | 131000 | 7469547700 | 41150 | 41200 | 41200 | 41150 | 488 |
| 354 | 20240318 | 130900 | 7449446100 | 41200 | 41200 | 41200 | 41150 | 335 |
| 355 | 20240318 | 130800 | 7435649150 | 41150 | 41200 | 41200 | 41150 | 381 |
| 356 | 20240318 | 130700 | 7419959500 | 41200 | 41200 | 41200 | 41150 | 379 |
| 357 | 20240318 | 130600 | 7404348100 | 41200 | 41200 | 41200 | 41150 | 202 |
| 358 | 20240318 | 130500 | 7396028050 | 41200 | 41150 | 41200 | 41150 | 301 |
| 359 | 20240318 | 130400 | 7383631850 | 41150 | 41200 | 41200 | 41150 | 290 |
| 360 | 20240318 | 130300 | 7371688650 | 41200 | 41100 | 41200 | 41100 | 1043 |
| 361 | 20240318 | 130200 | 7328766600 | 41050 | 41100 | 41150 | 41050 | 588 |
| 362 | 20240318 | 130100 | 7304588850 | 41100 | 41200 | 41200 | 41100 | 1393 |
| 363 | 20240318 | 130000 | 7247275050 | 41200 | 41200 | 41200 | 41150 | 452 |
| 364 | 20240318 | 125900 | 7228663900 | 41200 | 41200 | 41200 | 41150 | 290 |
| 365 | 20240318 | 125800 | 7216718200 | 41200 | 41200 | 41200 | 41150 | 269 |
| 366 | 20240318 | 125700 | 7205640450 | 41200 | 41200 | 41250 | 41150 | 262 |
| 367 | 20240318 | 125600 | 7194848200 | 41250 | 41250 | 41250 | 41200 | 3631 |
| 368 | 20240318 | 125500 | 7045084400 | 41250 | 41250 | 41300 | 41200 | 647 |
| 369 | 20240318 | 125400 | 7018398650 | 41250 | 41300 | 41300 | 41250 | 232 |
| 370 | 20240318 | 125300 | 7008822900 | 41250 | 41250 | 41300 | 41200 | 320 |
| 371 | 20240318 | 125200 | 6995622100 | 41250 | 41250 | 41250 | 41200 | 158 |
| 372 | 20240318 | 125100 | 6989107300 | 41250 | 41200 | 41250 | 41200 | 208 |
| 373 | 20240318 | 125000 | 6980528550 | 41250 | 41250 | 41250 | 41150 | 374 |
| 374 | 20240318 | 124900 | 6965116300 | 41250 | 41250 | 41250 | 41150 | 327 |
| 375 | 20240318 | 124800 | 6951631750 | 41200 | 41250 | 41300 | 41200 | 1316 |
| 376 | 20240318 | 124700 | 6897394900 | 41300 | 41250 | 41300 | 41200 | 247 |
| 377 | 20240318 | 124600 | 6887206450 | 41250 | 41250 | 41250 | 41200 | 284 |
| 378 | 20240318 | 124500 | 6875491700 | 41250 | 41250 | 41250 | 41200 | 314 |
| 379 | 20240318 | 124400 | 6862539750 | 41200 | 41250 | 41250 | 41200 | 256 |
| 380 | 20240318 | 124300 | 6851982450 | 41200 | 41300 | 41300 | 41200 | 280 |
| 381 | 20240318 | 124200 | 6840430650 | 41200 | 41250 | 41350 | 41200 | 859 |
| 382 | 20240318 | 124100 | 6804992200 | 41350 | 41350 | 41350 | 41250 | 1198 |
| 383 | 20240318 | 124000 | 6755500350 | 41350 | 41350 | 41350 | 41300 | 419 |
| 384 | 20240318 | 123900 | 6738178350 | 41300 | 41350 | 41350 | 41300 | 311 |
| 385 | 20240318 | 123800 | 6725319950 | 41350 | 41300 | 41350 | 41300 | 397 |
| 386 | 20240318 | 123700 | 6708916850 | 41250 | 41300 | 41300 | 41250 | 326 |
| 387 | 20240318 | 123600 | 6695453300 | 41300 | 41300 | 41300 | 41250 | 749 |
| 388 | 20240318 | 123500 | 6664522900 | 41300 | 41300 | 41300 | 41250 | 275 |
| 389 | 20240318 | 123400 | 6653166750 | 41300 | 41300 | 41300 | 41250 | 452 |
| 390 | 20240318 | 123300 | 6634499350 | 41300 | 41300 | 41300 | 41250 | 266 |
| 391 | 20240318 | 123200 | 6623514850 | 41300 | 41300 | 41300 | 41250 | 291 |
| 392 | 20240318 | 123100 | 6611499350 | 41300 | 41300 | 41300 | 41250 | 219 |
| 393 | 20240318 | 123000 | 6602455250 | 41300 | 41300 | 41300 | 41250 | 279 |
| 394 | 20240318 | 122900 | 6590935450 | 41300 | 41250 | 41300 | 41250 | 263 |
| 395 | 20240318 | 122800 | 6580078200 | 41300 | 41300 | 41350 | 41250 | 756 |
| 396 | 20240318 | 122700 | 6548853300 | 41350 | 41350 | 41400 | 41300 | 632 |
| 397 | 20240318 | 122600 | 6522728550 | 41350 | 41350 | 41400 | 41300 | 494 |
| 398 | 20240318 | 122500 | 6502302350 | 41350 | 41300 | 41350 | 41300 | 271 |
| 399 | 20240318 | 122400 | 6491096750 | 41350 | 41350 | 41350 | 41300 | 221 |
| 400 | 20240318 | 122300 | 6481960650 | 41300 | 41350 | 41350 | 41300 | 205 |
| 401 | 20240318 | 122200 | 6473486550 | 41300 | 41400 | 41400 | 41300 | 677 |
| 402 | 20240318 | 122100 | 6445490100 | 41400 | 41400 | 41450 | 41350 | 453 |
| 403 | 20240318 | 122000 | 6426740050 | 41400 | 41400 | 41400 | 41350 | 236 |
| 404 | 20240318 | 121900 | 6416970250 | 41400 | 41350 | 41400 | 41350 | 1023 |
| 405 | 20240318 | 121800 | 6374651400 | 41300 | 41350 | 41350 | 41300 | 241 |
| 406 | 20240318 | 121700 | 6364688900 | 41350 | 41350 | 41350 | 41300 | 265 |
| 407 | 20240318 | 121600 | 6353731550 | 41350 | 41300 | 41350 | 41250 | 265 |
| 408 | 20240318 | 121500 | 6342783950 | 41300 | 41250 | 41300 | 41250 | 355 |
| 409 | 20240318 | 121400 | 6328125750 | 41300 | 41300 | 41300 | 41250 | 330 |
| 410 | 20240318 | 121300 | 6314496950 | 41300 | 41300 | 41300 | 41250 | 176 |
| 411 | 20240318 | 121200 | 6307228350 | 41250 | 41300 | 41300 | 41250 | 326 |
| 412 | 20240318 | 121100 | 6293766200 | 41300 | 41350 | 41350 | 41250 | 200 |
| 413 | 20240318 | 121000 | 6285508400 | 41350 | 41400 | 41450 | 41300 | 412 |
| 414 | 20240318 | 120900 | 6268463500 | 41350 | 41400 | 41450 | 41350 | 479 |
| 415 | 20240318 | 120800 | 6248643450 | 41450 | 41450 | 41450 | 41350 | 1545 |
| 416 | 20240318 | 120700 | 6184663450 | 41450 | 41450 | 41450 | 41400 | 409 |
| 417 | 20240318 | 120600 | 6167713200 | 41450 | 41400 | 41450 | 41400 | 293 |
| 418 | 20240318 | 120500 | 6155569450 | 41450 | 41450 | 41450 | 41400 | 717 |
| 419 | 20240318 | 120400 | 6125851700 | 41400 | 41350 | 41450 | 41350 | 315 |
| 420 | 20240318 | 120300 | 6112810150 | 41400 | 41400 | 41400 | 41350 | 327 |
| 421 | 20240318 | 120200 | 6099275050 | 41450 | 41400 | 41450 | 41350 | 628 |
| 422 | 20240318 | 120100 | 6073276000 | 41400 | 41400 | 41400 | 41350 | 501 |
| 423 | 20240318 | 120000 | 6052534800 | 41350 | 41400 | 41400 | 41350 | 290 |
| 424 | 20240318 | 115900 | 6040531100 | 41400 | 41400 | 41400 | 41350 | 220 |
| 425 | 20240318 | 115800 | 6031430400 | 41350 | 41350 | 41400 | 41350 | 303 |
| 426 | 20240318 | 115700 | 6018886500 | 41400 | 41300 | 41400 | 41300 | 164 |
| 427 | 20240318 | 115600 | 6012100250 | 41400 | 41400 | 41400 | 41350 | 750 |
| 428 | 20240318 | 115500 | 5981076900 | 41400 | 41450 | 41450 | 41350 | 611 |
| 429 | 20240318 | 115400 | 5955790550 | 41450 | 41400 | 41450 | 41350 | 945 |
| 430 | 20240318 | 115300 | 5916693000 | 41400 | 41400 | 41400 | 41350 | 273 |
| 431 | 20240318 | 115200 | 5905391050 | 41400 | 41350 | 41400 | 41350 | 241 |
| 432 | 20240318 | 115100 | 5895413800 | 41350 | 41300 | 41400 | 41300 | 605 |
| 433 | 20240318 | 115000 | 5870399500 | 41350 | 41400 | 41400 | 41300 | 129 |
| 434 | 20240318 | 114900 | 5865067450 | 41400 | 41400 | 41400 | 41350 | 2264 |
| 435 | 20240318 | 114800 | 5771403100 | 41350 | 41300 | 41350 | 41250 | 720 |
| 436 | 20240318 | 114700 | 5741638700 | 41300 | 41250 | 41300 | 41250 | 244 |
| 437 | 20240318 | 114600 | 5731561750 | 41250 | 41350 | 41350 | 41250 | 287 |
| 438 | 20240318 | 114500 | 5719708250 | 41250 | 41300 | 41350 | 41250 | 1161 |
| 439 | 20240318 | 114400 | 5671756300 | 41300 | 41300 | 41300 | 41250 | 239 |
| 440 | 20240318 | 114300 | 5661887100 | 41250 | 41300 | 41300 | 41250 | 2034 |
| 441 | 20240318 | 114200 | 5577969950 | 41250 | 41300 | 41350 | 41250 | 434 |
| 442 | 20240318 | 114100 | 5560045900 | 41300 | 41250 | 41300 | 41250 | 439 |
| 443 | 20240318 | 114000 | 5541917750 | 41250 | 41250 | 41300 | 41200 | 703 |
| 444 | 20240318 | 113900 | 5512912100 | 41250 | 41250 | 41250 | 41200 | 489 |
| 445 | 20240318 | 113800 | 5492741850 | 41250 | 41250 | 41250 | 41200 | 513 |
| 446 | 20240318 | 113700 | 5471583300 | 41250 | 41200 | 41250 | 41200 | 357 |
| 447 | 20240318 | 113600 | 5456858900 | 41250 | 41250 | 41250 | 41200 | 394 |
| 448 | 20240318 | 113500 | 5440607200 | 41250 | 41250 | 41250 | 41200 | 405 |
| 449 | 20240318 | 113400 | 5423905250 | 41250 | 41250 | 41250 | 41200 | 383 |
| 450 | 20240318 | 113300 | 5408108700 | 41250 | 41250 | 41250 | 41200 | 516 |
| 451 | 20240318 | 113200 | 5386825000 | 41250 | 41250 | 41250 | 41200 | 262 |
| 452 | 20240318 | 113100 | 5376017600 | 41250 | 41250 | 41250 | 41200 | 393 |
| 453 | 20240318 | 113000 | 5359806600 | 41200 | 41250 | 41250 | 41200 | 255 |
| 454 | 20240318 | 112900 | 5349292950 | 41250 | 41200 | 41250 | 41150 | 391 |
| 455 | 20240318 | 112800 | 5333179500 | 41200 | 41150 | 41200 | 41150 | 204 |
| 456 | 20240318 | 112700 | 5324774950 | 41150 | 41200 | 41200 | 41150 | 278 |
| 457 | 20240318 | 112600 | 5313322650 | 41200 | 41300 | 41300 | 41150 | 649 |
| 458 | 20240318 | 112500 | 5286583100 | 41250 | 41300 | 41300 | 41250 | 1002 |
| 459 | 20240318 | 112400 | 5245244000 | 41300 | 41250 | 41300 | 41200 | 431 |
| 460 | 20240318 | 112300 | 5227453150 | 41200 | 41200 | 41200 | 41150 | 283 |
| 461 | 20240318 | 112200 | 5215794300 | 41200 | 41200 | 41200 | 41150 | 351 |
| 462 | 20240318 | 112100 | 5201335800 | 41200 | 41200 | 41200 | 41150 | 331 |
| 463 | 20240318 | 112000 | 5187699350 | 41200 | 41150 | 41200 | 41150 | 210 |
| 464 | 20240318 | 111900 | 5179048150 | 41200 | 41150 | 41200 | 41150 | 172 |
| 465 | 20240318 | 111800 | 5171961850 | 41150 | 41200 | 41200 | 41150 | 375 |
| 466 | 20240318 | 111700 | 5156514800 | 41200 | 41200 | 41200 | 41150 | 293 |
| 467 | 20240318 | 111600 | 5144448700 | 41200 | 41150 | 41200 | 41100 | 754 |
| 468 | 20240318 | 111500 | 5113418600 | 41200 | 41150 | 41200 | 41100 | 200 |
| 469 | 20240318 | 111400 | 5105189300 | 41150 | 41150 | 41150 | 41100 | 528 |
| 470 | 20240318 | 111300 | 5083464850 | 41150 | 41150 | 41150 | 41100 | 259 |
| 471 | 20240318 | 111200 | 5072807400 | 41150 | 41150 | 41150 | 41100 | 262 |
| 472 | 20240318 | 111100 | 5062027400 | 41150 | 41100 | 41200 | 41100 | 152 |
| 473 | 20240318 | 111000 | 5055775350 | 41200 | 41150 | 41200 | 41100 | 1066 |
| 474 | 20240318 | 110900 | 5011903650 | 41150 | 41150 | 41200 | 41150 | 382 |
| 475 | 20240318 | 110800 | 4996168750 | 41200 | 41150 | 41200 | 41150 | 142 |
| 476 | 20240318 | 110700 | 4990319350 | 41150 | 41200 | 41200 | 41150 | 204 |
| 477 | 20240318 | 110600 | 4981915400 | 41150 | 41150 | 41200 | 41100 | 1465 |
| 478 | 20240318 | 110500 | 4921626400 | 41150 | 41200 | 41200 | 41100 | 592 |
| 479 | 20240318 | 110400 | 4897267850 | 41200 | 41200 | 41200 | 41150 | 419 |
| 480 | 20240318 | 110300 | 4880007350 | 41250 | 41250 | 41300 | 41200 | 1118 |
| 481 | 20240318 | 110200 | 4833890500 | 41300 | 41300 | 41300 | 41250 | 130 |
| 482 | 20240318 | 110100 | 4828521950 | 41300 | 41350 | 41350 | 41250 | 196 |
| 483 | 20240318 | 110000 | 4820431450 | 41350 | 41350 | 41350 | 41250 | 990 |
| 484 | 20240318 | 105900 | 4779536450 | 41350 | 41400 | 41400 | 41300 | 1189 |
| 485 | 20240318 | 105800 | 4730416250 | 41300 | 41350 | 41400 | 41300 | 1964 |
| 486 | 20240318 | 105700 | 4649120900 | 41350 | 41350 | 41350 | 41300 | 485 |
| 487 | 20240318 | 105600 | 4629069050 | 41300 | 41350 | 41350 | 41300 | 412 |
| 488 | 20240318 | 105500 | 4612035400 | 41350 | 41350 | 41350 | 41300 | 233 |
| 489 | 20240318 | 105400 | 4602400950 | 41350 | 41350 | 41350 | 41300 | 402 |
| 490 | 20240318 | 105300 | 4585781200 | 41350 | 41350 | 41350 | 41300 | 250 |
| 491 | 20240318 | 105200 | 4575446250 | 41350 | 41350 | 41350 | 41300 | 117 |
| 492 | 20240318 | 105100 | 4570609700 | 41350 | 41400 | 41400 | 41300 | 625 |
| 493 | 20240318 | 105000 | 4544766200 | 41400 | 41500 | 41500 | 41400 | 2180 |
| 494 | 20240318 | 104900 | 4454405850 | 41500 | 41500 | 41500 | 41450 | 577 |
| 495 | 20240318 | 104800 | 4430462400 | 41500 | 41500 | 41500 | 41450 | 417 |
| 496 | 20240318 | 104700 | 4413158550 | 41500 | 41450 | 41500 | 41450 | 783 |
| 497 | 20240318 | 104600 | 4380689500 | 41450 | 41500 | 41500 | 41450 | 301 |
| 498 | 20240318 | 104500 | 4368199050 | 41500 | 41500 | 41500 | 41450 | 2115 |
| 499 | 20240318 | 104400 | 4280429800 | 41500 | 41450 | 41500 | 41450 | 196 |
| 500 | 20240318 | 104300 | 4272296000 | 41500 | 41450 | 41500 | 41450 | 294 |
| 501 | 20240318 | 104200 | 4260096100 | 41500 | 41400 | 41500 | 41400 | 3103 |
| 502 | 20240318 | 104100 | 4131479300 | 41450 | 41400 | 41450 | 41350 | 1069 |
| 503 | 20240318 | 104000 | 4087221000 | 41450 | 41400 | 41450 | 41400 | 565 |
| 504 | 20240318 | 103900 | 4063816200 | 41450 | 41400 | 41450 | 41350 | 1469 |
| 505 | 20240318 | 103800 | 4002999700 | 41400 | 41400 | 41400 | 41350 | 153 |
| 506 | 20240318 | 103700 | 3996666850 | 41400 | 41400 | 41400 | 41350 | 398 |
| 507 | 20240318 | 103600 | 3980193700 | 41400 | 41400 | 41400 | 41300 | 170 |
| 508 | 20240318 | 103500 | 3973158050 | 41350 | 41350 | 41350 | 41300 | 1379 |
| 509 | 20240318 | 103400 | 3916136900 | 41350 | 41400 | 41400 | 41300 | 4424 |
| 510 | 20240318 | 103300 | 3733045800 | 41450 | 41400 | 41450 | 41400 | 354 |
| 511 | 20240318 | 103200 | 3718376250 | 41400 | 41400 | 41450 | 41350 | 986 |
| 512 | 20240318 | 103100 | 3677552650 | 41350 | 41400 | 41400 | 41350 | 347 |
| 513 | 20240318 | 103000 | 3663187250 | 41400 | 41450 | 41450 | 41350 | 348 |
| 514 | 20240318 | 102900 | 3648780600 | 41350 | 41400 | 41450 | 41350 | 1221 |
| 515 | 20240318 | 102800 | 3598221150 | 41450 | 41400 | 41450 | 41400 | 1422 |
| 516 | 20240318 | 102700 | 3539350250 | 41400 | 41400 | 41400 | 41350 | 896 |
| 517 | 20240318 | 102600 | 3502259450 | 41400 | 41400 | 41400 | 41350 | 353 |
| 518 | 20240318 | 102500 | 3487646950 | 41350 | 41350 | 41400 | 41300 | 492 |
| 519 | 20240318 | 102400 | 3467296350 | 41350 | 41350 | 41400 | 41300 | 297 |
| 520 | 20240318 | 102300 | 3455019800 | 41350 | 41400 | 41400 | 41350 | 491 |
| 521 | 20240318 | 102200 | 3434712100 | 41400 | 41300 | 41400 | 41300 | 379 |
| 522 | 20240318 | 102100 | 3419037050 | 41300 | 41350 | 41400 | 41300 | 582 |
| 523 | 20240318 | 102000 | 3394968800 | 41350 | 41350 | 41350 | 41300 | 471 |
| 524 | 20240318 | 101900 | 3375495050 | 41350 | 41350 | 41350 | 41300 | 448 |
| 525 | 20240318 | 101800 | 3356971050 | 41350 | 41300 | 41350 | 41250 | 334 |
| 526 | 20240318 | 101700 | 3343173300 | 41300 | 41300 | 41300 | 41300 | 544 |
| 527 | 20240318 | 101600 | 3320706100 | 41250 | 41300 | 41300 | 41250 | 552 |
| 528 | 20240318 | 101500 | 3297911050 | 41300 | 41300 | 41300 | 41250 | 374 |
| 529 | 20240318 | 101400 | 3282465650 | 41300 | 41250 | 41300 | 41200 | 818 |
| 530 | 20240318 | 101300 | 3248719600 | 41250 | 41300 | 41300 | 41250 | 646 |
| 531 | 20240318 | 101200 | 3222072050 | 41300 | 41150 | 41300 | 41150 | 425 |
| 532 | 20240318 | 101100 | 3204557350 | 41200 | 41100 | 41200 | 41050 | 1730 |
| 533 | 20240318 | 101000 | 3133454700 | 41100 | 41100 | 41150 | 41050 | 470 |
| 534 | 20240318 | 100900 | 3114149650 | 41100 | 41100 | 41100 | 41050 | 1458 |
| 535 | 20240318 | 100800 | 3054226600 | 41100 | 41050 | 41100 | 41050 | 442 |
| 536 | 20240318 | 100700 | 3036067550 | 41050 | 41150 | 41150 | 41050 | 1139 |
| 537 | 20240318 | 100600 | 2989250600 | 41150 | 41100 | 41150 | 41100 | 285 |
| 538 | 20240318 | 100500 | 2977528250 | 41100 | 41100 | 41100 | 41000 | 1360 |
| 539 | 20240318 | 100400 | 2921674800 | 41100 | 41100 | 41150 | 41050 | 578 |
| 540 | 20240318 | 100300 | 2897938350 | 41100 | 41250 | 41250 | 41100 | 1027 |
| 541 | 20240318 | 100200 | 2855698150 | 41150 | 41300 | 41300 | 41150 | 3260 |
| 542 | 20240318 | 100100 | 2721293000 | 41300 | 41250 | 41300 | 41250 | 1000 |
| 543 | 20240318 | 100000 | 2680032850 | 41200 | 41200 | 41250 | 41200 | 1741 |
| 544 | 20240318 | 095900 | 2608220850 | 41250 | 41200 | 41250 | 41150 | 351 |
| 545 | 20240318 | 095800 | 2593760050 | 41200 | 41300 | 41300 | 41100 | 617 |
| 546 | 20240318 | 095700 | 2568317800 | 41300 | 41300 | 41300 | 41250 | 1996 |
| 547 | 20240318 | 095600 | 2485951250 | 41300 | 41300 | 41300 | 41250 | 682 |
| 548 | 20240318 | 095500 | 2457786700 | 41300 | 41250 | 41300 | 41200 | 566 |
| 549 | 20240318 | 095400 | 2434440550 | 41250 | 41250 | 41250 | 41200 | 179 |
| 550 | 20240318 | 095300 | 2427059750 | 41250 | 41200 | 41250 | 41150 | 3297 |
| 551 | 20240318 | 095200 | 2291083250 | 41250 | 41250 | 41300 | 41200 | 314 |
| 552 | 20240318 | 095100 | 2278128550 | 41250 | 41250 | 41300 | 41200 | 690 |
| 553 | 20240318 | 095000 | 2249664600 | 41250 | 41250 | 41300 | 41200 | 564 |
| 554 | 20240318 | 094900 | 2226405250 | 41300 | 41300 | 41300 | 41250 | 760 |
| 555 | 20240318 | 094800 | 2195048000 | 41250 | 41250 | 41400 | 41250 | 3387 |
| 556 | 20240318 | 094700 | 2055148350 | 41250 | 41250 | 41300 | 41250 | 779 |
| 557 | 20240318 | 094600 | 2022995550 | 41250 | 41150 | 41250 | 41150 | 1011 |
| 558 | 20240318 | 094500 | 1981336600 | 41150 | 41150 | 41200 | 41100 | 1196 |
| 559 | 20240318 | 094400 | 1932119050 | 41150 | 41100 | 41150 | 41100 | 221 |
| 560 | 20240318 | 094300 | 1923027100 | 41100 | 41000 | 41100 | 40900 | 1437 |
| 561 | 20240318 | 094200 | 1864143000 | 40900 | 41000 | 41000 | 40900 | 574 |
| 562 | 20240318 | 094100 | 1840652800 | 41000 | 41000 | 41000 | 40900 | 613 |
| 563 | 20240318 | 094000 | 1815557500 | 40900 | 41050 | 41050 | 40900 | 1309 |
| 564 | 20240318 | 093900 | 1761910300 | 41050 | 41000 | 41050 | 41000 | 700 |
| 565 | 20240318 | 093800 | 1733200150 | 41000 | 40950 | 41000 | 40950 | 158 |
| 566 | 20240318 | 093700 | 1726722350 | 41000 | 40950 | 41050 | 40900 | 335 |
| 567 | 20240318 | 093600 | 1713003650 | 40950 | 41050 | 41050 | 40950 | 1544 |
| 568 | 20240318 | 093500 | 1649708100 | 41050 | 40850 | 41050 | 40850 | 1004 |
| 569 | 20240318 | 093400 | 1608620350 | 40850 | 40900 | 40900 | 40800 | 817 |
| 570 | 20240318 | 093300 | 1575246100 | 40850 | 40900 | 40900 | 40850 | 180 |
| 571 | 20240318 | 093200 | 1567887550 | 40900 | 40850 | 40900 | 40850 | 232 |
| 572 | 20240318 | 093100 | 1558401400 | 40850 | 40900 | 40900 | 40750 | 651 |
| 573 | 20240318 | 093000 | 1531812600 | 40900 | 41000 | 41050 | 40850 | 1519 |
| 574 | 20240318 | 092900 | 1469626700 | 41050 | 40900 | 41050 | 40850 | 1640 |
| 575 | 20240318 | 092800 | 1402507900 | 40850 | 40850 | 40900 | 40850 | 249 |
| 576 | 20240318 | 092700 | 1392332600 | 40900 | 40800 | 40900 | 40750 | 1779 |
| 577 | 20240318 | 092600 | 1319693350 | 40800 | 40750 | 40800 | 40700 | 684 |
| 578 | 20240318 | 092500 | 1291816200 | 40800 | 40800 | 40850 | 40700 | 498 |
| 579 | 20240318 | 092400 | 1271518200 | 40750 | 40850 | 40900 | 40700 | 1155 |
| 580 | 20240318 | 092300 | 1224379400 | 40850 | 40850 | 40900 | 40850 | 877 |
| 581 | 20240318 | 092200 | 1188551200 | 40850 | 40750 | 40900 | 40750 | 449 |
| 582 | 20240318 | 092100 | 1170228750 | 40800 | 40800 | 40850 | 40750 | 2511 |
| 583 | 20240318 | 092000 | 1067824250 | 40800 | 40800 | 40900 | 40800 | 454 |
| 584 | 20240318 | 091900 | 1049281250 | 40850 | 40700 | 40900 | 40700 | 1438 |
| 585 | 20240318 | 091800 | 990583300 | 40650 | 40700 | 40750 | 40650 | 1083 |
| 586 | 20240318 | 091700 | 946522000 | 40750 | 40700 | 40750 | 40700 | 304 |
| 587 | 20240318 | 091600 | 934149100 | 40700 | 40700 | 40750 | 40700 | 1203 |
| 588 | 20240318 | 091500 | 885185150 | 40750 | 40650 | 40800 | 40600 | 1903 |
| 589 | 20240318 | 091400 | 807773300 | 40700 | 40750 | 40800 | 40650 | 1625 |
| 590 | 20240318 | 091300 | 741585200 | 40750 | 40900 | 40900 | 40750 | 1569 |
| 591 | 20240318 | 091200 | 677525350 | 40900 | 40850 | 40950 | 40800 | 2370 |
| 592 | 20240318 | 091100 | 580630050 | 40850 | 40950 | 40950 | 40800 | 1341 |
| 593 | 20240318 | 091000 | 525805000 | 40950 | 40900 | 40950 | 40900 | 364 |
| 594 | 20240318 | 090900 | 510910450 | 40900 | 40850 | 41000 | 40850 | 554 |
| 595 | 20240318 | 090800 | 488233550 | 40900 | 40950 | 40950 | 40850 | 197 |
| 596 | 20240318 | 090700 | 480177550 | 40950 | 41000 | 41000 | 40900 | 449 |
| 597 | 20240318 | 090600 | 461794450 | 40950 | 41050 | 41050 | 40900 | 1097 |
| 598 | 20240318 | 090500 | 416799500 | 41050 | 41300 | 41300 | 41050 | 689 |
| 599 | 20240318 | 090400 | 388458250 | 41300 | 41300 | 41400 | 41300 | 759 |
| 600 | 20240318 | 090300 | 357105750 | 41350 | 41400 | 41400 | 41300 | 817 |
| 601 | 20240318 | 090200 | 323333800 | 41300 | 41050 | 41300 | 41050 | 924 |
| 602 | 20240318 | 090100 | 285245150 | 41200 | 41300 | 41300 | 41150 | 2125 |
| 603 | 20240318 | 090000 | 197640450 | 41250 | 41500 | 41500 | 41050 | 4774 |