31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 3 | 20240314 | 183100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20240314 | 183000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20240314 | 182900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20240314 | 182800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20240314 | 182700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20240314 | 182600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20240314 | 182500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20240314 | 182400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20240314 | 182300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20240314 | 182200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20240314 | 182100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20240314 | 182000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20240314 | 181900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20240314 | 181800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20240314 | 181700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20240314 | 181600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20240314 | 181500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20240314 | 181400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20240314 | 181300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20240314 | 181200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20240314 | 181100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20240314 | 181000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20240314 | 180900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20240314 | 180800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20240314 | 180700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20240314 | 180600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20240314 | 180500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20240314 | 180400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20240314 | 180300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20240314 | 180200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 33 | 20240314 | 180100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20240314 | 180000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20240314 | 175900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20240314 | 175800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20240314 | 175700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20240314 | 175600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20240314 | 175500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20240314 | 175400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20240314 | 175300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20240314 | 175200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20240314 | 175100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20240314 | 175000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20240314 | 174900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20240314 | 174800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20240314 | 174700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20240314 | 174600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20240314 | 174500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20240314 | 174400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20240314 | 174300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20240314 | 174200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20240314 | 174100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20240314 | 174000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20240314 | 173900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20240314 | 173800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20240314 | 173700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20240314 | 173600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20240314 | 173500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20240314 | 173400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20240314 | 173300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20240314 | 173200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 63 | 20240314 | 173100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20240314 | 173000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20240314 | 172900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20240314 | 172800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20240314 | 172700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20240314 | 172600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20240314 | 172500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20240314 | 172400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20240314 | 172300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20240314 | 172200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20240314 | 172100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20240314 | 172000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20240314 | 171900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20240314 | 171800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20240314 | 171700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20240314 | 171600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20240314 | 171500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20240314 | 171400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20240314 | 171300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20240314 | 171200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20240314 | 171100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20240314 | 171000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20240314 | 170900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20240314 | 170800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20240314 | 170700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20240314 | 170600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20240314 | 170500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20240314 | 170400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20240314 | 170300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20240314 | 170200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 93 | 20240314 | 170100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20240314 | 170000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20240314 | 165900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20240314 | 165800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20240314 | 165700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20240314 | 165600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20240314 | 165500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20240314 | 165400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20240314 | 165300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20240314 | 165200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20240314 | 165100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20240314 | 165000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20240314 | 164900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20240314 | 164800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20240314 | 164700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20240314 | 164600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20240314 | 164500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20240314 | 164400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20240314 | 164300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20240314 | 164200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20240314 | 164100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20240314 | 164000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20240314 | 163900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20240314 | 163800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20240314 | 163700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20240314 | 163600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20240314 | 163500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20240314 | 163400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20240314 | 163300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20240314 | 163200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 123 | 20240314 | 163100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20240314 | 163000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20240314 | 162900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20240314 | 162800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20240314 | 162700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20240314 | 162600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20240314 | 162500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20240314 | 162400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20240314 | 162300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20240314 | 162200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20240314 | 162100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20240314 | 162000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20240314 | 161900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20240314 | 161800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20240314 | 161700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20240314 | 161600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20240314 | 161500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20240314 | 161400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20240314 | 161300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20240314 | 161200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20240314 | 161100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20240314 | 161000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20240314 | 160900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20240314 | 160800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20240314 | 160700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20240314 | 160600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20240314 | 160500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20240314 | 160400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20240314 | 160300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20240314 | 160200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 153 | 20240314 | 160100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20240314 | 160000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20240314 | 155900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20240314 | 155800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20240314 | 155700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20240314 | 155600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20240314 | 155500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20240314 | 155400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20240314 | 155300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20240314 | 155200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20240314 | 155100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20240314 | 155000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20240314 | 154900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20240314 | 154800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20240314 | 154700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20240314 | 154600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20240314 | 154500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20240314 | 154400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20240314 | 154300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20240314 | 154200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20240314 | 154100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20240314 | 154000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20240314 | 153900 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20240314 | 153800 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20240314 | 153700 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20240314 | 153600 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20240314 | 153500 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20240314 | 153400 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20240314 | 153300 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20240314 | 153200 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 183 | 20240314 | 153100 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20240314 | 153000 | 8570535750 | 28700 | 28700 | 28700 | 28700 | 41217 |
| 185 | 20240314 | 152900 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20240314 | 152800 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20240314 | 152700 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20240314 | 152600 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20240314 | 152500 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20240314 | 152400 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20240314 | 152300 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20240314 | 152200 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20240314 | 152100 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20240314 | 152000 | 7387607850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20240314 | 151900 | 7387607850 | 28700 | 28650 | 28700 | 28600 | 649 |
| 196 | 20240314 | 151800 | 7369015000 | 28650 | 28600 | 28650 | 28600 | 973 |
| 197 | 20240314 | 151700 | 7341140550 | 28650 | 28600 | 28650 | 28600 | 470 |
| 198 | 20240314 | 151600 | 7327693100 | 28600 | 28600 | 28650 | 28600 | 464 |
| 199 | 20240314 | 151500 | 7314410150 | 28650 | 28550 | 28650 | 28550 | 437 |
| 200 | 20240314 | 151400 | 7301913800 | 28550 | 28550 | 28600 | 28550 | 659 |
| 201 | 20240314 | 151300 | 7283071450 | 28550 | 28550 | 28600 | 28550 | 388 |
| 202 | 20240314 | 151200 | 7271977700 | 28550 | 28550 | 28600 | 28550 | 499 |
| 203 | 20240314 | 151100 | 7257724550 | 28600 | 28550 | 28600 | 28550 | 433 |
| 204 | 20240314 | 151000 | 7245344800 | 28600 | 28550 | 28600 | 28550 | 405 |
| 205 | 20240314 | 150900 | 7233781800 | 28550 | 28600 | 28600 | 28550 | 303 |
| 206 | 20240314 | 150800 | 7225131050 | 28550 | 28550 | 28550 | 28550 | 163 |
| 207 | 20240314 | 150700 | 7220477400 | 28600 | 28600 | 28600 | 28550 | 36 |
| 208 | 20240314 | 150600 | 7219449450 | 28600 | 28600 | 28600 | 28550 | 237 |
| 209 | 20240314 | 150500 | 7212680850 | 28600 | 28550 | 28600 | 28500 | 899 |
| 210 | 20240314 | 150400 | 7187015050 | 28550 | 28550 | 28600 | 28550 | 1150 |
| 211 | 20240314 | 150300 | 7154181150 | 28550 | 28600 | 28600 | 28550 | 624 |
| 212 | 20240314 | 150200 | 7136339600 | 28550 | 28550 | 28600 | 28500 | 507 |
| 213 | 20240314 | 150100 | 7121865400 | 28550 | 28550 | 28600 | 28550 | 498 |
| 214 | 20240314 | 150000 | 7107647400 | 28550 | 28550 | 28600 | 28500 | 1133 |
| 215 | 20240314 | 145900 | 7075272300 | 28550 | 28550 | 28600 | 28500 | 1503 |
| 216 | 20240314 | 145800 | 7032354500 | 28600 | 28550 | 28650 | 28550 | 1309 |
| 217 | 20240314 | 145700 | 6994918200 | 28550 | 28600 | 28600 | 28550 | 832 |
| 218 | 20240314 | 145600 | 6971128550 | 28550 | 28550 | 28600 | 28550 | 3100 |
| 219 | 20240314 | 145500 | 6882482700 | 28550 | 28500 | 28600 | 28500 | 150 |
| 220 | 20240314 | 145400 | 6878200300 | 28500 | 28500 | 28600 | 28500 | 723 |
| 221 | 20240314 | 145300 | 6857561450 | 28500 | 28600 | 28600 | 28500 | 701 |
| 222 | 20240314 | 145200 | 6837558000 | 28600 | 28550 | 28600 | 28500 | 563 |
| 223 | 20240314 | 145100 | 6821482950 | 28550 | 28600 | 28600 | 28500 | 1805 |
| 224 | 20240314 | 145000 | 6769958100 | 28600 | 28600 | 28650 | 28550 | 4097 |
| 225 | 20240314 | 144900 | 6652886800 | 28650 | 28600 | 28650 | 28600 | 1024 |
| 226 | 20240314 | 144800 | 6623597900 | 28600 | 28650 | 28650 | 28600 | 356 |
| 227 | 20240314 | 144700 | 6613411700 | 28600 | 28650 | 28700 | 28600 | 410 |
| 228 | 20240314 | 144600 | 6601672000 | 28650 | 28650 | 28700 | 28650 | 217 |
| 229 | 20240314 | 144500 | 6595452850 | 28650 | 28650 | 28700 | 28650 | 736 |
| 230 | 20240314 | 144400 | 6574364400 | 28650 | 28650 | 28700 | 28650 | 377 |
| 231 | 20240314 | 144300 | 6563561450 | 28700 | 28700 | 28750 | 28650 | 629 |
| 232 | 20240314 | 144200 | 6545516300 | 28700 | 28700 | 28750 | 28650 | 2541 |
| 233 | 20240314 | 144100 | 6472566550 | 28700 | 28750 | 28750 | 28700 | 426 |
| 234 | 20240314 | 144000 | 6460335100 | 28750 | 28700 | 28750 | 28700 | 274 |
| 235 | 20240314 | 143900 | 6452469000 | 28700 | 28700 | 28750 | 28700 | 244 |
| 236 | 20240314 | 143800 | 6445461700 | 28700 | 28750 | 28750 | 28700 | 361 |
| 237 | 20240314 | 143700 | 6435098450 | 28750 | 28700 | 28750 | 28700 | 208 |
| 238 | 20240314 | 143600 | 6429126750 | 28700 | 28700 | 28750 | 28700 | 236 |
| 239 | 20240314 | 143500 | 6422351650 | 28700 | 28700 | 28750 | 28700 | 304 |
| 240 | 20240314 | 143400 | 6413624850 | 28700 | 28700 | 28750 | 28700 | 548 |
| 241 | 20240314 | 143300 | 6397895250 | 28700 | 28700 | 28750 | 28700 | 2118 |
| 242 | 20240314 | 143200 | 6337106700 | 28700 | 28700 | 28750 | 28700 | 586 |
| 243 | 20240314 | 143100 | 6320286500 | 28700 | 28700 | 28750 | 28700 | 552 |
| 244 | 20240314 | 143000 | 6304436900 | 28700 | 28700 | 28750 | 28700 | 229 |
| 245 | 20240314 | 142900 | 6297862600 | 28700 | 28750 | 28750 | 28700 | 278 |
| 246 | 20240314 | 142800 | 6289879350 | 28700 | 28700 | 28750 | 28700 | 215 |
| 247 | 20240314 | 142700 | 6283706950 | 28700 | 28700 | 28750 | 28700 | 265 |
| 248 | 20240314 | 142600 | 6276098200 | 28750 | 28700 | 28750 | 28700 | 143 |
| 249 | 20240314 | 142500 | 6271991900 | 28700 | 28650 | 28750 | 28650 | 2656 |
| 250 | 20240314 | 142400 | 6195749300 | 28650 | 28700 | 28700 | 28650 | 285 |
| 251 | 20240314 | 142300 | 6187573400 | 28650 | 28700 | 28700 | 28650 | 238 |
| 252 | 20240314 | 142200 | 6180751700 | 28650 | 28650 | 28700 | 28650 | 149 |
| 253 | 20240314 | 142100 | 6176480850 | 28650 | 28650 | 28700 | 28650 | 206 |
| 254 | 20240314 | 142000 | 6170576900 | 28650 | 28650 | 28700 | 28650 | 173 |
| 255 | 20240314 | 141900 | 6165618550 | 28650 | 28650 | 28700 | 28650 | 267 |
| 256 | 20240314 | 141800 | 6157966200 | 28700 | 28650 | 28700 | 28650 | 316 |
| 257 | 20240314 | 141700 | 6148905550 | 28650 | 28700 | 28750 | 28650 | 3887 |
| 258 | 20240314 | 141600 | 6037443450 | 28700 | 28700 | 28750 | 28700 | 311 |
| 259 | 20240314 | 141500 | 6028509500 | 28750 | 28750 | 28750 | 28700 | 509 |
| 260 | 20240314 | 141400 | 6013889850 | 28700 | 28750 | 28750 | 28700 | 216 |
| 261 | 20240314 | 141300 | 6007684450 | 28700 | 28700 | 28750 | 28700 | 398 |
| 262 | 20240314 | 141200 | 5996257250 | 28750 | 28650 | 28750 | 28650 | 2164 |
| 263 | 20240314 | 141100 | 5934157100 | 28700 | 28650 | 28700 | 28650 | 161 |
| 264 | 20240314 | 141000 | 5929542450 | 28650 | 28600 | 28700 | 28550 | 1792 |
| 265 | 20240314 | 140900 | 5878226150 | 28600 | 28600 | 28650 | 28600 | 2159 |
| 266 | 20240314 | 140800 | 5816475700 | 28600 | 28600 | 28650 | 28600 | 336 |
| 267 | 20240314 | 140700 | 5806863700 | 28600 | 28600 | 28650 | 28600 | 279 |
| 268 | 20240314 | 140600 | 5798880950 | 28600 | 28600 | 28650 | 28600 | 217 |
| 269 | 20240314 | 140500 | 5792672800 | 28600 | 28600 | 28650 | 28550 | 526 |
| 270 | 20240314 | 140400 | 5777630450 | 28600 | 28550 | 28600 | 28550 | 297 |
| 271 | 20240314 | 140300 | 5769141800 | 28600 | 28550 | 28600 | 28550 | 150 |
| 272 | 20240314 | 140200 | 5764855350 | 28550 | 28550 | 28600 | 28550 | 270 |
| 273 | 20240314 | 140100 | 5757144650 | 28550 | 28500 | 28550 | 28500 | 1759 |
| 274 | 20240314 | 140000 | 5706932350 | 28500 | 28550 | 28550 | 28500 | 504 |
| 275 | 20240314 | 135900 | 5692547600 | 28550 | 28550 | 28600 | 28550 | 662 |
| 276 | 20240314 | 135800 | 5673642800 | 28600 | 28550 | 28600 | 28550 | 201 |
| 277 | 20240314 | 135700 | 5667899900 | 28600 | 28550 | 28600 | 28550 | 199 |
| 278 | 20240314 | 135600 | 5662212900 | 28550 | 28550 | 28600 | 28550 | 153 |
| 279 | 20240314 | 135500 | 5657842700 | 28550 | 28550 | 28600 | 28550 | 227 |
| 280 | 20240314 | 135400 | 5651359850 | 28550 | 28550 | 28600 | 28550 | 146 |
| 281 | 20240314 | 135300 | 5647186300 | 28550 | 28600 | 28600 | 28500 | 347 |
| 282 | 20240314 | 135200 | 5637279450 | 28550 | 28550 | 28550 | 28500 | 1338 |
| 283 | 20240314 | 135100 | 5599083400 | 28550 | 28500 | 28550 | 28500 | 215 |
| 284 | 20240314 | 135000 | 5592951400 | 28500 | 28500 | 28550 | 28500 | 953 |
| 285 | 20240314 | 134900 | 5565787550 | 28500 | 28550 | 28550 | 28500 | 144 |
| 286 | 20240314 | 134800 | 5561681550 | 28500 | 28500 | 28550 | 28500 | 114 |
| 287 | 20240314 | 134700 | 5558430700 | 28500 | 28500 | 28550 | 28500 | 352 |
| 288 | 20240314 | 134600 | 5548396700 | 28500 | 28500 | 28550 | 28500 | 202 |
| 289 | 20240314 | 134500 | 5542637200 | 28500 | 28500 | 28550 | 28500 | 144 |
| 290 | 20240314 | 134400 | 5538531150 | 28550 | 28500 | 28550 | 28500 | 389 |
| 291 | 20240314 | 134300 | 5527442150 | 28500 | 28500 | 28550 | 28500 | 239 |
| 292 | 20240314 | 134200 | 5520628650 | 28500 | 28500 | 28550 | 28500 | 154 |
| 293 | 20240314 | 134100 | 5516237700 | 28500 | 28550 | 28600 | 28500 | 438 |
| 294 | 20240314 | 134000 | 5503735950 | 28550 | 28500 | 28650 | 28500 | 1903 |
| 295 | 20240314 | 133900 | 5449387600 | 28550 | 28550 | 28550 | 28500 | 55 |
| 296 | 20240314 | 133800 | 5447817850 | 28500 | 28500 | 28550 | 28500 | 243 |
| 297 | 20240314 | 133700 | 5440892250 | 28500 | 28500 | 28550 | 28500 | 388 |
| 298 | 20240314 | 133600 | 5429829100 | 28500 | 28500 | 28550 | 28500 | 135 |
| 299 | 20240314 | 133500 | 5425981450 | 28500 | 28500 | 28550 | 28500 | 1217 |
| 300 | 20240314 | 133400 | 5391296750 | 28500 | 28550 | 28550 | 28500 | 700 |
| 301 | 20240314 | 133300 | 5371324400 | 28550 | 28550 | 28600 | 28550 | 180 |
| 302 | 20240314 | 133200 | 5366185100 | 28550 | 28500 | 28550 | 28500 | 263 |
| 303 | 20240314 | 133100 | 5358682400 | 28550 | 28600 | 28650 | 28550 | 2449 |
| 304 | 20240314 | 133000 | 5288689700 | 28650 | 28600 | 28650 | 28600 | 210 |
| 305 | 20240314 | 132900 | 5282679200 | 28600 | 28600 | 28650 | 28600 | 90 |
| 306 | 20240314 | 132800 | 5280104000 | 28600 | 28600 | 28650 | 28600 | 233 |
| 307 | 20240314 | 132700 | 5273436400 | 28650 | 28650 | 28650 | 28600 | 185 |
| 308 | 20240314 | 132600 | 5268140200 | 28650 | 28650 | 28700 | 28650 | 85 |
| 309 | 20240314 | 132500 | 5265704850 | 28650 | 28650 | 28650 | 28650 | 174 |
| 310 | 20240314 | 132400 | 5260719750 | 28650 | 28650 | 28650 | 28600 | 393 |
| 311 | 20240314 | 132300 | 5249465750 | 28600 | 28600 | 28650 | 28600 | 166 |
| 312 | 20240314 | 132200 | 5244714900 | 28600 | 28600 | 28650 | 28600 | 210 |
| 313 | 20240314 | 132100 | 5238707050 | 28600 | 28650 | 28650 | 28600 | 309 |
| 314 | 20240314 | 132000 | 5229867200 | 28600 | 28600 | 28650 | 28600 | 552 |
| 315 | 20240314 | 131900 | 5214058550 | 28600 | 28600 | 28650 | 28600 | 602 |
| 316 | 20240314 | 131800 | 5196825200 | 28600 | 28600 | 28650 | 28600 | 312 |
| 317 | 20240314 | 131700 | 5187900300 | 28600 | 28600 | 28650 | 28600 | 53 |
| 318 | 20240314 | 131600 | 5186384000 | 28600 | 28600 | 28650 | 28600 | 256 |
| 319 | 20240314 | 131500 | 5179059900 | 28650 | 28600 | 28650 | 28600 | 285 |
| 320 | 20240314 | 131400 | 5170908700 | 28600 | 28600 | 28650 | 28600 | 148 |
| 321 | 20240314 | 131300 | 5166671850 | 28600 | 28650 | 28650 | 28600 | 449 |
| 322 | 20240314 | 131200 | 5153815150 | 28650 | 28650 | 28700 | 28650 | 198 |
| 323 | 20240314 | 131100 | 5148141950 | 28650 | 28600 | 28650 | 28600 | 611 |
| 324 | 20240314 | 131000 | 5130637350 | 28650 | 28650 | 28650 | 28600 | 1151 |
| 325 | 20240314 | 130900 | 5097668550 | 28600 | 28600 | 28650 | 28600 | 201 |
| 326 | 20240314 | 130800 | 5091918350 | 28600 | 28600 | 28650 | 28600 | 82 |
| 327 | 20240314 | 130700 | 5089571650 | 28600 | 28600 | 28600 | 28600 | 190 |
| 328 | 20240314 | 130600 | 5084137650 | 28600 | 28600 | 28600 | 28600 | 212 |
| 329 | 20240314 | 130500 | 5078074450 | 28600 | 28650 | 28650 | 28600 | 1430 |
| 330 | 20240314 | 130400 | 5037110150 | 28650 | 28600 | 28650 | 28600 | 254 |
| 331 | 20240314 | 130300 | 5029837750 | 28600 | 28600 | 28600 | 28600 | 208 |
| 332 | 20240314 | 130200 | 5023888950 | 28600 | 28600 | 28650 | 28600 | 735 |
| 333 | 20240314 | 130100 | 5002838150 | 28600 | 28600 | 28600 | 28550 | 186 |
| 334 | 20240314 | 130000 | 4997519950 | 28650 | 28650 | 28650 | 28600 | 145 |
| 335 | 20240314 | 125900 | 4993371650 | 28650 | 28600 | 28650 | 28600 | 172 |
| 336 | 20240314 | 125800 | 4988451900 | 28600 | 28550 | 28650 | 28550 | 488 |
| 337 | 20240314 | 125700 | 4974495900 | 28550 | 28550 | 28550 | 28550 | 119 |
| 338 | 20240314 | 125600 | 4971098450 | 28600 | 28550 | 28600 | 28550 | 381 |
| 339 | 20240314 | 125500 | 4960215400 | 28550 | 28550 | 28600 | 28550 | 376 |
| 340 | 20240314 | 125400 | 4949466850 | 28550 | 28600 | 28600 | 28550 | 313 |
| 341 | 20240314 | 125300 | 4940523500 | 28550 | 28600 | 28600 | 28550 | 99 |
| 342 | 20240314 | 125200 | 4937694250 | 28600 | 28550 | 28600 | 28550 | 247 |
| 343 | 20240314 | 125100 | 4930636200 | 28600 | 28600 | 28600 | 28550 | 166 |
| 344 | 20240314 | 125000 | 4925893700 | 28550 | 28600 | 28600 | 28550 | 179 |
| 345 | 20240314 | 124900 | 4920778050 | 28550 | 28550 | 28600 | 28550 | 239 |
| 346 | 20240314 | 124800 | 4913949300 | 28550 | 28550 | 28600 | 28550 | 190 |
| 347 | 20240314 | 124700 | 4908519150 | 28600 | 28550 | 28600 | 28550 | 189 |
| 348 | 20240314 | 124600 | 4903116350 | 28600 | 28600 | 28600 | 28550 | 1020 |
| 349 | 20240314 | 124500 | 4873988600 | 28600 | 28600 | 28600 | 28550 | 128 |
| 350 | 20240314 | 124400 | 4870331300 | 28600 | 28600 | 28600 | 28550 | 185 |
| 351 | 20240314 | 124300 | 4865041900 | 28600 | 28600 | 28600 | 28550 | 446 |
| 352 | 20240314 | 124200 | 4852297900 | 28550 | 28550 | 28600 | 28500 | 236 |
| 353 | 20240314 | 124100 | 4845557200 | 28550 | 28500 | 28550 | 28500 | 173 |
| 354 | 20240314 | 124000 | 4840621300 | 28600 | 28550 | 28600 | 28500 | 729 |
| 355 | 20240314 | 123900 | 4819811950 | 28550 | 28600 | 28600 | 28550 | 410 |
| 356 | 20240314 | 123800 | 4808097100 | 28600 | 28550 | 28650 | 28550 | 156 |
| 357 | 20240314 | 123700 | 4803637250 | 28600 | 28550 | 28600 | 28500 | 774 |
| 358 | 20240314 | 123600 | 4781535750 | 28600 | 28600 | 28600 | 28550 | 151 |
| 359 | 20240314 | 123500 | 4777222200 | 28550 | 28550 | 28600 | 28550 | 302 |
| 360 | 20240314 | 123400 | 4768592950 | 28550 | 28600 | 28650 | 28550 | 772 |
| 361 | 20240314 | 123300 | 4746518100 | 28600 | 28550 | 28600 | 28550 | 561 |
| 362 | 20240314 | 123200 | 4730480050 | 28550 | 28500 | 28550 | 28500 | 228 |
| 363 | 20240314 | 123100 | 4723974800 | 28500 | 28500 | 28550 | 28500 | 735 |
| 364 | 20240314 | 123000 | 4703014600 | 28500 | 28550 | 28550 | 28500 | 270 |
| 365 | 20240314 | 122900 | 4695318450 | 28500 | 28500 | 28550 | 28500 | 294 |
| 366 | 20240314 | 122800 | 4686939250 | 28500 | 28500 | 28550 | 28500 | 117 |
| 367 | 20240314 | 122700 | 4683601800 | 28500 | 28550 | 28550 | 28500 | 273 |
| 368 | 20240314 | 122600 | 4675811700 | 28500 | 28500 | 28550 | 28500 | 201 |
| 369 | 20240314 | 122500 | 4670080700 | 28550 | 28550 | 28550 | 28550 | 237 |
| 370 | 20240314 | 122400 | 4663314350 | 28550 | 28550 | 28550 | 28550 | 361 |
| 371 | 20240314 | 122300 | 4653007800 | 28550 | 28500 | 28600 | 28500 | 122 |
| 372 | 20240314 | 122200 | 4649526150 | 28550 | 28500 | 28550 | 28500 | 103 |
| 373 | 20240314 | 122100 | 4646590550 | 28500 | 28550 | 28550 | 28500 | 384 |
| 374 | 20240314 | 122000 | 4635643400 | 28550 | 28500 | 28550 | 28500 | 263 |
| 375 | 20240314 | 121900 | 4628144050 | 28500 | 28500 | 28550 | 28500 | 110 |
| 376 | 20240314 | 121800 | 4625006550 | 28500 | 28550 | 28550 | 28500 | 256 |
| 377 | 20240314 | 121700 | 4617702750 | 28550 | 28550 | 28600 | 28550 | 191 |
| 378 | 20240314 | 121600 | 4612249500 | 28550 | 28500 | 28550 | 28500 | 1625 |
| 379 | 20240314 | 121500 | 4565856400 | 28500 | 28500 | 28550 | 28500 | 339 |
| 380 | 20240314 | 121400 | 4556194850 | 28550 | 28550 | 28550 | 28550 | 670 |
| 381 | 20240314 | 121300 | 4537066350 | 28550 | 28550 | 28600 | 28550 | 58 |
| 382 | 20240314 | 121200 | 4535410400 | 28550 | 28550 | 28550 | 28550 | 173 |
| 383 | 20240314 | 121100 | 4530471250 | 28550 | 28550 | 28600 | 28550 | 126 |
| 384 | 20240314 | 121000 | 4526873750 | 28550 | 28550 | 28600 | 28550 | 407 |
| 385 | 20240314 | 120900 | 4515242700 | 28550 | 28550 | 28550 | 28550 | 131 |
| 386 | 20240314 | 120800 | 4511502650 | 28550 | 28550 | 28600 | 28550 | 255 |
| 387 | 20240314 | 120700 | 4504219600 | 28550 | 28550 | 28600 | 28550 | 147 |
| 388 | 20240314 | 120600 | 4500019450 | 28550 | 28600 | 28600 | 28550 | 421 |
| 389 | 20240314 | 120500 | 4487986650 | 28550 | 28550 | 28550 | 28550 | 334 |
| 390 | 20240314 | 120400 | 4478450950 | 28550 | 28550 | 28600 | 28550 | 125 |
| 391 | 20240314 | 120300 | 4474881850 | 28550 | 28550 | 28600 | 28550 | 388 |
| 392 | 20240314 | 120200 | 4463789400 | 28550 | 28600 | 28600 | 28550 | 320 |
| 393 | 20240314 | 120100 | 4454643200 | 28550 | 28500 | 28600 | 28500 | 490 |
| 394 | 20240314 | 120000 | 4440634900 | 28550 | 28500 | 28550 | 28500 | 272 |
| 395 | 20240314 | 115900 | 4432876450 | 28500 | 28550 | 28550 | 28500 | 283 |
| 396 | 20240314 | 115800 | 4424808350 | 28550 | 28550 | 28550 | 28500 | 209 |
| 397 | 20240314 | 115700 | 4418844450 | 28500 | 28500 | 28550 | 28500 | 335 |
| 398 | 20240314 | 115600 | 4409286550 | 28500 | 28500 | 28500 | 28500 | 235 |
| 399 | 20240314 | 115500 | 4402589050 | 28500 | 28450 | 28500 | 28450 | 866 |
| 400 | 20240314 | 115400 | 4377911050 | 28500 | 28500 | 28550 | 28500 | 506 |
| 401 | 20240314 | 115300 | 4363489850 | 28500 | 28500 | 28500 | 28500 | 662 |
| 402 | 20240314 | 115200 | 4344622850 | 28500 | 28500 | 28550 | 28500 | 240 |
| 403 | 20240314 | 115100 | 4337782350 | 28500 | 28500 | 28550 | 28500 | 190 |
| 404 | 20240314 | 115000 | 4332365800 | 28500 | 28500 | 28500 | 28500 | 136 |
| 405 | 20240314 | 114900 | 4328489800 | 28500 | 28500 | 28500 | 28500 | 780 |
| 406 | 20240314 | 114800 | 4306259800 | 28500 | 28500 | 28550 | 28500 | 325 |
| 407 | 20240314 | 114700 | 4296997050 | 28500 | 28550 | 28550 | 28500 | 203 |
| 408 | 20240314 | 114600 | 4291208250 | 28550 | 28550 | 28550 | 28500 | 407 |
| 409 | 20240314 | 114500 | 4279589450 | 28550 | 28550 | 28550 | 28500 | 348 |
| 410 | 20240314 | 114400 | 4269655450 | 28550 | 28550 | 28550 | 28500 | 159 |
| 411 | 20240314 | 114300 | 4265120700 | 28550 | 28500 | 28550 | 28500 | 597 |
| 412 | 20240314 | 114200 | 4248083500 | 28550 | 28500 | 28550 | 28500 | 485 |
| 413 | 20240314 | 114100 | 4234242300 | 28500 | 28550 | 28600 | 28500 | 1425 |
| 414 | 20240314 | 114000 | 4193532550 | 28550 | 28550 | 28600 | 28550 | 942 |
| 415 | 20240314 | 113900 | 4166637200 | 28550 | 28550 | 28550 | 28550 | 718 |
| 416 | 20240314 | 113800 | 4146138300 | 28550 | 28600 | 28600 | 28550 | 103 |
| 417 | 20240314 | 113700 | 4143194850 | 28600 | 28650 | 28650 | 28600 | 154 |
| 418 | 20240314 | 113600 | 4138790400 | 28650 | 28600 | 28650 | 28600 | 316 |
| 419 | 20240314 | 113500 | 4129749000 | 28600 | 28600 | 28600 | 28600 | 195 |
| 420 | 20240314 | 113400 | 4124172000 | 28600 | 28600 | 28650 | 28600 | 201 |
| 421 | 20240314 | 113300 | 4118418400 | 28600 | 28650 | 28650 | 28600 | 300 |
| 422 | 20240314 | 113200 | 4109838250 | 28600 | 28650 | 28750 | 28600 | 1263 |
| 423 | 20240314 | 113100 | 4073650200 | 28700 | 28600 | 28750 | 28600 | 2204 |
| 424 | 20240314 | 113000 | 4010343800 | 28600 | 28650 | 28700 | 28600 | 301 |
| 425 | 20240314 | 112900 | 4001726350 | 28600 | 28750 | 28750 | 28600 | 192 |
| 426 | 20240314 | 112800 | 3996226300 | 28600 | 28650 | 28750 | 28600 | 364 |
| 427 | 20240314 | 112700 | 3985782550 | 28650 | 28650 | 28750 | 28650 | 208 |
| 428 | 20240314 | 112600 | 3979819300 | 28750 | 28650 | 28750 | 28650 | 194 |
| 429 | 20240314 | 112500 | 3974250350 | 28650 | 28700 | 28750 | 28650 | 402 |
| 430 | 20240314 | 112400 | 3962718600 | 28700 | 28650 | 28700 | 28650 | 415 |
| 431 | 20240314 | 112300 | 3950820450 | 28650 | 28650 | 28700 | 28650 | 289 |
| 432 | 20240314 | 112200 | 3942533800 | 28650 | 28650 | 28700 | 28650 | 290 |
| 433 | 20240314 | 112100 | 3934217400 | 28700 | 28650 | 28700 | 28650 | 280 |
| 434 | 20240314 | 112000 | 3926191800 | 28650 | 28800 | 28800 | 28650 | 195 |
| 435 | 20240314 | 111900 | 3920596150 | 28700 | 28700 | 28700 | 28650 | 367 |
| 436 | 20240314 | 111800 | 3910070650 | 28700 | 28700 | 28800 | 28650 | 1400 |
| 437 | 20240314 | 111700 | 3869862000 | 28700 | 28700 | 28750 | 28700 | 646 |
| 438 | 20240314 | 111600 | 3851318900 | 28700 | 28700 | 28750 | 28700 | 468 |
| 439 | 20240314 | 111500 | 3837877950 | 28700 | 28750 | 28800 | 28700 | 1626 |
| 440 | 20240314 | 111400 | 3791135350 | 28750 | 28800 | 28800 | 28750 | 248 |
| 441 | 20240314 | 111300 | 3783997200 | 28800 | 28750 | 28800 | 28750 | 1009 |
| 442 | 20240314 | 111200 | 3754948350 | 28750 | 28750 | 28800 | 28750 | 144 |
| 443 | 20240314 | 111100 | 3750804900 | 28800 | 28750 | 28800 | 28750 | 302 |
| 444 | 20240314 | 111000 | 3742118850 | 28750 | 28750 | 28800 | 28700 | 4076 |
| 445 | 20240314 | 110900 | 3624933550 | 28750 | 28750 | 28750 | 28650 | 210 |
| 446 | 20240314 | 110800 | 3618905650 | 28700 | 28700 | 28750 | 28650 | 534 |
| 447 | 20240314 | 110700 | 3603589800 | 28700 | 28700 | 28750 | 28650 | 258 |
| 448 | 20240314 | 110600 | 3596181700 | 28650 | 28650 | 28750 | 28650 | 173 |
| 449 | 20240314 | 110500 | 3591212950 | 28650 | 28750 | 28750 | 28650 | 1276 |
| 450 | 20240314 | 110400 | 3554542650 | 28700 | 28700 | 28750 | 28700 | 151 |
| 451 | 20240314 | 110300 | 3550205000 | 28700 | 28750 | 28800 | 28600 | 2186 |
| 452 | 20240314 | 110200 | 3487375900 | 28750 | 28650 | 28750 | 28650 | 3794 |
| 453 | 20240314 | 110100 | 3378429800 | 28650 | 28650 | 28650 | 28600 | 1592 |
| 454 | 20240314 | 110000 | 3332820100 | 28650 | 28650 | 28700 | 28650 | 707 |
| 455 | 20240314 | 105900 | 3312543700 | 28650 | 28650 | 28650 | 28650 | 28 |
| 456 | 20240314 | 105800 | 3311741500 | 28700 | 28650 | 28700 | 28650 | 227 |
| 457 | 20240314 | 105700 | 3305234750 | 28650 | 28650 | 28700 | 28650 | 133 |
| 458 | 20240314 | 105600 | 3301423000 | 28700 | 28750 | 28750 | 28700 | 73 |
| 459 | 20240314 | 105500 | 3299327750 | 28750 | 28700 | 28750 | 28650 | 650 |
| 460 | 20240314 | 105400 | 3280673700 | 28700 | 28650 | 28700 | 28600 | 4101 |
| 461 | 20240314 | 105300 | 3163313450 | 28650 | 28700 | 28700 | 28650 | 1016 |
| 462 | 20240314 | 105200 | 3134157400 | 28700 | 28650 | 28700 | 28650 | 664 |
| 463 | 20240314 | 105100 | 3115100650 | 28650 | 28650 | 28700 | 28650 | 208 |
| 464 | 20240314 | 105000 | 3109138300 | 28600 | 28700 | 28750 | 28600 | 617 |
| 465 | 20240314 | 104900 | 3091440700 | 28700 | 28750 | 28750 | 28700 | 618 |
| 466 | 20240314 | 104800 | 3073704050 | 28700 | 28750 | 28750 | 28700 | 347 |
| 467 | 20240314 | 104700 | 3063737100 | 28700 | 28650 | 28700 | 28650 | 180 |
| 468 | 20240314 | 104600 | 3058574050 | 28700 | 28650 | 28700 | 28600 | 468 |
| 469 | 20240314 | 104500 | 3045160000 | 28650 | 28650 | 28700 | 28650 | 211 |
| 470 | 20240314 | 104400 | 3039111300 | 28650 | 28650 | 28700 | 28650 | 390 |
| 471 | 20240314 | 104300 | 3027935150 | 28650 | 28700 | 28700 | 28650 | 258 |
| 472 | 20240314 | 104200 | 3020538050 | 28600 | 28650 | 28700 | 28600 | 236 |
| 473 | 20240314 | 104100 | 3013778800 | 28650 | 28650 | 28650 | 28600 | 83 |
| 474 | 20240314 | 104000 | 3011402150 | 28600 | 28650 | 28650 | 28600 | 291 |
| 475 | 20240314 | 103900 | 3003074050 | 28650 | 28650 | 28800 | 28650 | 931 |
| 476 | 20240314 | 103800 | 2976309200 | 28600 | 28650 | 28750 | 28500 | 9041 |
| 477 | 20240314 | 103700 | 2717238950 | 28650 | 28650 | 28700 | 28600 | 678 |
| 478 | 20240314 | 103600 | 2697813450 | 28650 | 28600 | 28650 | 28600 | 838 |
| 479 | 20240314 | 103500 | 2673845650 | 28600 | 28650 | 28650 | 28600 | 1402 |
| 480 | 20240314 | 103400 | 2633728950 | 28700 | 28650 | 28700 | 28600 | 799 |
| 481 | 20240314 | 103300 | 2610835600 | 28650 | 28650 | 28700 | 28650 | 926 |
| 482 | 20240314 | 103200 | 2584304650 | 28650 | 28650 | 28650 | 28600 | 868 |
| 483 | 20240314 | 103100 | 2559440800 | 28650 | 28650 | 28700 | 28650 | 306 |
| 484 | 20240314 | 103000 | 2550670050 | 28650 | 28650 | 28700 | 28650 | 532 |
| 485 | 20240314 | 102900 | 2535414350 | 28650 | 28650 | 28700 | 28650 | 81 |
| 486 | 20240314 | 102800 | 2533093200 | 28700 | 28650 | 28700 | 28650 | 199 |
| 487 | 20240314 | 102700 | 2527385700 | 28700 | 28750 | 28750 | 28700 | 405 |
| 488 | 20240314 | 102600 | 2515758750 | 28750 | 28650 | 28750 | 28650 | 1425 |
| 489 | 20240314 | 102500 | 2474862850 | 28650 | 28700 | 28700 | 28650 | 917 |
| 490 | 20240314 | 102400 | 2448554350 | 28650 | 28650 | 28700 | 28600 | 880 |
| 491 | 20240314 | 102300 | 2423337700 | 28650 | 28650 | 28650 | 28650 | 300 |
| 492 | 20240314 | 102200 | 2414742700 | 28650 | 28700 | 28700 | 28650 | 138 |
| 493 | 20240314 | 102100 | 2410787350 | 28650 | 28650 | 28700 | 28600 | 833 |
| 494 | 20240314 | 102000 | 2386922050 | 28650 | 28650 | 28700 | 28650 | 635 |
| 495 | 20240314 | 101900 | 2368704150 | 28650 | 28650 | 28700 | 28650 | 233 |
| 496 | 20240314 | 101800 | 2362026700 | 28650 | 28650 | 28650 | 28650 | 52 |
| 497 | 20240314 | 101700 | 2360536900 | 28650 | 28650 | 28700 | 28600 | 408 |
| 498 | 20240314 | 101600 | 2348844950 | 28700 | 28650 | 28700 | 28600 | 1463 |
| 499 | 20240314 | 101500 | 2306922150 | 28700 | 28650 | 28700 | 28650 | 94 |
| 500 | 20240314 | 101400 | 2304228550 | 28650 | 28700 | 28700 | 28650 | 142 |
| 501 | 20240314 | 101300 | 2300153500 | 28700 | 28750 | 28750 | 28700 | 1800 |
| 502 | 20240314 | 101200 | 2248458800 | 28750 | 28750 | 28800 | 28750 | 90 |
| 503 | 20240314 | 101100 | 2245871250 | 28750 | 28750 | 28800 | 28750 | 432 |
| 504 | 20240314 | 101000 | 2233443800 | 28750 | 28800 | 28800 | 28750 | 1639 |
| 505 | 20240314 | 100900 | 2186261900 | 28750 | 28800 | 28800 | 28750 | 1375 |
| 506 | 20240314 | 100800 | 2146669250 | 28800 | 28800 | 28850 | 28800 | 412 |
| 507 | 20240314 | 100700 | 2134788650 | 28850 | 28800 | 28850 | 28800 | 205 |
| 508 | 20240314 | 100600 | 2128877800 | 28800 | 28750 | 28850 | 28750 | 2275 |
| 509 | 20240314 | 100500 | 2063302550 | 28750 | 28850 | 28850 | 28750 | 2498 |
| 510 | 20240314 | 100400 | 1991299800 | 28850 | 28800 | 28900 | 28800 | 2223 |
| 511 | 20240314 | 100300 | 1927193000 | 28800 | 28800 | 28850 | 28750 | 3104 |
| 512 | 20240314 | 100200 | 1837749500 | 28800 | 28750 | 28800 | 28700 | 1185 |
| 513 | 20240314 | 100100 | 1803669450 | 28750 | 28750 | 28800 | 28700 | 1450 |
| 514 | 20240314 | 100000 | 1761982450 | 28700 | 28700 | 28750 | 28700 | 1250 |
| 515 | 20240314 | 095900 | 1726052650 | 28700 | 28600 | 28700 | 28600 | 5986 |
| 516 | 20240314 | 095800 | 1554538750 | 28600 | 28600 | 28650 | 28600 | 1181 |
| 517 | 20240314 | 095700 | 1520759650 | 28600 | 28650 | 28650 | 28600 | 186 |
| 518 | 20240314 | 095600 | 1515439800 | 28600 | 28650 | 28650 | 28600 | 330 |
| 519 | 20240314 | 095500 | 1505992300 | 28650 | 28700 | 28700 | 28600 | 1298 |
| 520 | 20240314 | 095400 | 1468805050 | 28700 | 28650 | 28700 | 28650 | 709 |
| 521 | 20240314 | 095300 | 1448467050 | 28650 | 28650 | 28650 | 28650 | 478 |
| 522 | 20240314 | 095200 | 1434772350 | 28650 | 28650 | 28650 | 28650 | 158 |
| 523 | 20240314 | 095100 | 1430245650 | 28650 | 28650 | 28650 | 28650 | 313 |
| 524 | 20240314 | 095000 | 1421278200 | 28650 | 28650 | 28700 | 28650 | 123 |
| 525 | 20240314 | 094900 | 1417754200 | 28650 | 28650 | 28700 | 28650 | 1680 |
| 526 | 20240314 | 094800 | 1369621950 | 28600 | 28650 | 28650 | 28600 | 1085 |
| 527 | 20240314 | 094700 | 1338541000 | 28650 | 28700 | 28700 | 28650 | 1032 |
| 528 | 20240314 | 094600 | 1308972200 | 28650 | 28600 | 28700 | 28600 | 2732 |
| 529 | 20240314 | 094500 | 1230699550 | 28650 | 28600 | 28650 | 28500 | 1917 |
| 530 | 20240314 | 094400 | 1175883700 | 28550 | 28550 | 28600 | 28500 | 995 |
| 531 | 20240314 | 094300 | 1147463650 | 28550 | 28500 | 28600 | 28500 | 1639 |
| 532 | 20240314 | 094200 | 1100675100 | 28550 | 28500 | 28550 | 28400 | 802 |
| 533 | 20240314 | 094100 | 1077818950 | 28500 | 28450 | 28500 | 28400 | 523 |
| 534 | 20240314 | 094000 | 1062928100 | 28500 | 28400 | 28500 | 28400 | 3538 |
| 535 | 20240314 | 093900 | 962100900 | 28450 | 28400 | 28450 | 28400 | 1480 |
| 536 | 20240314 | 093800 | 920011850 | 28400 | 28350 | 28400 | 28350 | 590 |
| 537 | 20240314 | 093700 | 903260350 | 28350 | 28350 | 28400 | 28350 | 742 |
| 538 | 20240314 | 093600 | 882202900 | 28350 | 28350 | 28350 | 28300 | 327 |
| 539 | 20240314 | 093500 | 872937550 | 28300 | 28300 | 28350 | 28300 | 80 |
| 540 | 20240314 | 093400 | 870673400 | 28350 | 28300 | 28350 | 28300 | 158 |
| 541 | 20240314 | 093300 | 866198600 | 28300 | 28300 | 28300 | 28300 | 41 |
| 542 | 20240314 | 093200 | 865038300 | 28300 | 28250 | 28300 | 28250 | 2136 |
| 543 | 20240314 | 093100 | 804601250 | 28250 | 28250 | 28300 | 28250 | 188 |
| 544 | 20240314 | 093000 | 799283600 | 28250 | 28300 | 28300 | 28250 | 783 |
| 545 | 20240314 | 092900 | 777131650 | 28350 | 28350 | 28350 | 28300 | 321 |
| 546 | 20240314 | 092800 | 768035900 | 28300 | 28350 | 28350 | 28300 | 758 |
| 547 | 20240314 | 092700 | 746552250 | 28350 | 28300 | 28350 | 28300 | 782 |
| 548 | 20240314 | 092600 | 724384000 | 28300 | 28300 | 28350 | 28300 | 462 |
| 549 | 20240314 | 092500 | 711309350 | 28350 | 28300 | 28350 | 28300 | 172 |
| 550 | 20240314 | 092400 | 706435450 | 28300 | 28300 | 28300 | 28300 | 664 |
| 551 | 20240314 | 092300 | 687644250 | 28300 | 28300 | 28350 | 28300 | 534 |
| 552 | 20240314 | 092200 | 672523900 | 28300 | 28300 | 28300 | 28250 | 504 |
| 553 | 20240314 | 092100 | 658263800 | 28250 | 28250 | 28300 | 28250 | 134 |
| 554 | 20240314 | 092000 | 654476150 | 28250 | 28300 | 28300 | 28250 | 1112 |
| 555 | 20240314 | 091900 | 623009650 | 28300 | 28300 | 28400 | 28300 | 738 |
| 556 | 20240314 | 091800 | 602103350 | 28350 | 28300 | 28400 | 28250 | 2072 |
| 557 | 20240314 | 091700 | 543505450 | 28300 | 28250 | 28350 | 28250 | 608 |
| 558 | 20240314 | 091600 | 526308250 | 28250 | 28300 | 28300 | 28250 | 736 |
| 559 | 20240314 | 091500 | 505483250 | 28250 | 28250 | 28250 | 28250 | 98 |
| 560 | 20240314 | 091400 | 502714750 | 28250 | 28300 | 28350 | 28250 | 2600 |
| 561 | 20240314 | 091300 | 429118900 | 28300 | 28300 | 28350 | 28300 | 367 |
| 562 | 20240314 | 091200 | 418732250 | 28300 | 28300 | 28350 | 28300 | 234 |
| 563 | 20240314 | 091100 | 412106050 | 28350 | 28350 | 28350 | 28300 | 1961 |
| 564 | 20240314 | 091000 | 356590750 | 28300 | 28300 | 28450 | 28300 | 678 |
| 565 | 20240314 | 090900 | 337363250 | 28350 | 28400 | 28450 | 28300 | 2732 |
| 566 | 20240314 | 090800 | 259837150 | 28350 | 28400 | 28450 | 28350 | 912 |
| 567 | 20240314 | 090700 | 233936550 | 28400 | 28450 | 28450 | 28400 | 542 |
| 568 | 20240314 | 090600 | 218518500 | 28450 | 28450 | 28500 | 28400 | 518 |
| 569 | 20240314 | 090500 | 203773900 | 28400 | 28400 | 28400 | 28350 | 273 |
| 570 | 20240314 | 090400 | 196025800 | 28400 | 28550 | 28550 | 28350 | 1054 |
| 571 | 20240314 | 090300 | 166041350 | 28500 | 28450 | 28550 | 28400 | 2310 |
| 572 | 20240314 | 090200 | 100283100 | 28400 | 28400 | 28450 | 28400 | 196 |
| 573 | 20240314 | 090100 | 94716650 | 28400 | 28400 | 28450 | 28350 | 1823 |
| 574 | 20240314 | 090000 | 42929900 | 28350 | 28400 | 28400 | 28300 | 1477 |