34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 3 | 20240314 | 192700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240314 | 192600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240314 | 192500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240314 | 192400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240314 | 192300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240314 | 192200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240314 | 192100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240314 | 192000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240314 | 191900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240314 | 191800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240314 | 191700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240314 | 191600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240314 | 191500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240314 | 191400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240314 | 191300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240314 | 191200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240314 | 191100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240314 | 191000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240314 | 190900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240314 | 190800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240314 | 190700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240314 | 190600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240314 | 190500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240314 | 190400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240314 | 190300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240314 | 190200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240314 | 190100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240314 | 190000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240314 | 185900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240314 | 185800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 33 | 20240314 | 185700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240314 | 185600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240314 | 185500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240314 | 185400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240314 | 185300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240314 | 185200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240314 | 185100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240314 | 185000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240314 | 184900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240314 | 184800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240314 | 184700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240314 | 184600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240314 | 184500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240314 | 184400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240314 | 184300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240314 | 184200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240314 | 184100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240314 | 184000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240314 | 183900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240314 | 183800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240314 | 183700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240314 | 183600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240314 | 183500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240314 | 183400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240314 | 183300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240314 | 183200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240314 | 183100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240314 | 183000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240314 | 182900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240314 | 182800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 63 | 20240314 | 182700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240314 | 182600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240314 | 182500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240314 | 182400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240314 | 182300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240314 | 182200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240314 | 182100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240314 | 182000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240314 | 181900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240314 | 181800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240314 | 181700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240314 | 181600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240314 | 181500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240314 | 181400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240314 | 181300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240314 | 181200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240314 | 181100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240314 | 181000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240314 | 180900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240314 | 180800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240314 | 180700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240314 | 180600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240314 | 180500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240314 | 180400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240314 | 180300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240314 | 180200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240314 | 180100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240314 | 180000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240314 | 175900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240314 | 175800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 93 | 20240314 | 175700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240314 | 175600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240314 | 175500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240314 | 175400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240314 | 175300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240314 | 175200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240314 | 175100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240314 | 175000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240314 | 174900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240314 | 174800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240314 | 174700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240314 | 174600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240314 | 174500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240314 | 174400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240314 | 174300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240314 | 174200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240314 | 174100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240314 | 174000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240314 | 173900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240314 | 173800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240314 | 173700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240314 | 173600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240314 | 173500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240314 | 173400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240314 | 173300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240314 | 173200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240314 | 173100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240314 | 173000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240314 | 172900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240314 | 172800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 123 | 20240314 | 172700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240314 | 172600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240314 | 172500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240314 | 172400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240314 | 172300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240314 | 172200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240314 | 172100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240314 | 172000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240314 | 171900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240314 | 171800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240314 | 171700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240314 | 171600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240314 | 171500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240314 | 171400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240314 | 171300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240314 | 171200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240314 | 171100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240314 | 171000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240314 | 170900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240314 | 170800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240314 | 170700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240314 | 170600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240314 | 170500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240314 | 170400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240314 | 170300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240314 | 170200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240314 | 170100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240314 | 170000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240314 | 165900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240314 | 165800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 153 | 20240314 | 165700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240314 | 165600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240314 | 165500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240314 | 165400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240314 | 165300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240314 | 165200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240314 | 165100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240314 | 165000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240314 | 164900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240314 | 164800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240314 | 164700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240314 | 164600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240314 | 164500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240314 | 164400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240314 | 164300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240314 | 164200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240314 | 164100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240314 | 164000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240314 | 163900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240314 | 163800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240314 | 163700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240314 | 163600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240314 | 163500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240314 | 163400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240314 | 163300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240314 | 163200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240314 | 163100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240314 | 163000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240314 | 162900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240314 | 162800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 183 | 20240314 | 162700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240314 | 162600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240314 | 162500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240314 | 162400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240314 | 162300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240314 | 162200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240314 | 162100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20240314 | 162000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20240314 | 161900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20240314 | 161800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20240314 | 161700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20240314 | 161600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20240314 | 161500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20240314 | 161400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20240314 | 161300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20240314 | 161200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20240314 | 161100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20240314 | 161000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20240314 | 160900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20240314 | 160800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20240314 | 160700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20240314 | 160600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20240314 | 160500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20240314 | 160400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20240314 | 160300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20240314 | 160200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20240314 | 160100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20240314 | 160000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20240314 | 155900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20240314 | 155800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 213 | 20240314 | 155700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20240314 | 155600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20240314 | 155500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20240314 | 155400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20240314 | 155300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20240314 | 155200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20240314 | 155100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20240314 | 155000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20240314 | 154900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20240314 | 154800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20240314 | 154700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20240314 | 154600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20240314 | 154500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20240314 | 154400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20240314 | 154300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20240314 | 154200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20240314 | 154100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20240314 | 154000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20240314 | 153900 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20240314 | 153800 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20240314 | 153700 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20240314 | 153600 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20240314 | 153500 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20240314 | 153400 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20240314 | 153300 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20240314 | 153200 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 239 | 20240314 | 153100 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 240 | 20240314 | 153000 | 25425001400 | 31100 | 31100 | 31100 | 31100 | 14477 |
| 241 | 20240314 | 152900 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 242 | 20240314 | 152800 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 243 | 20240314 | 152700 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 244 | 20240314 | 152600 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 245 | 20240314 | 152500 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 246 | 20240314 | 152400 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 247 | 20240314 | 152300 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 248 | 20240314 | 152200 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 249 | 20240314 | 152100 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 250 | 20240314 | 152000 | 24974766700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 251 | 20240314 | 151900 | 24974766700 | 31050 | 31150 | 31150 | 31050 | 2745 |
| 252 | 20240314 | 151800 | 24889387150 | 31150 | 31100 | 31150 | 31050 | 2526 |
| 253 | 20240314 | 151700 | 24810830000 | 31100 | 31050 | 31150 | 31050 | 2507 |
| 254 | 20240314 | 151600 | 24732845600 | 31100 | 31100 | 31100 | 31050 | 1436 |
| 255 | 20240314 | 151500 | 24688188900 | 31100 | 31050 | 31100 | 31050 | 486 |
| 256 | 20240314 | 151400 | 24673091300 | 31050 | 31100 | 31100 | 31000 | 1591 |
| 257 | 20240314 | 151300 | 24623687900 | 31100 | 31050 | 31100 | 31000 | 1252 |
| 258 | 20240314 | 151200 | 24584796250 | 31050 | 31150 | 31150 | 31000 | 1619 |
| 259 | 20240314 | 151100 | 24534453600 | 31150 | 31000 | 31150 | 31000 | 2660 |
| 260 | 20240314 | 151000 | 24451831500 | 31000 | 31200 | 31200 | 31000 | 4881 |
| 261 | 20240314 | 150900 | 24300026100 | 31200 | 31150 | 31200 | 31100 | 2456 |
| 262 | 20240314 | 150800 | 24223526900 | 31100 | 31100 | 31150 | 31100 | 453 |
| 263 | 20240314 | 150700 | 24209424050 | 31100 | 31100 | 31150 | 31100 | 244 |
| 264 | 20240314 | 150600 | 24201833350 | 31150 | 31200 | 31200 | 31150 | 866 |
| 265 | 20240314 | 150500 | 24174857350 | 31200 | 31150 | 31200 | 31100 | 1312 |
| 266 | 20240314 | 150400 | 24133986850 | 31200 | 31150 | 31200 | 31150 | 897 |
| 267 | 20240314 | 150300 | 24106029950 | 31200 | 31150 | 31200 | 31100 | 973 |
| 268 | 20240314 | 150200 | 24075723500 | 31100 | 30950 | 31100 | 30950 | 5276 |
| 269 | 20240314 | 150100 | 23911983450 | 30950 | 30900 | 31000 | 30900 | 493 |
| 270 | 20240314 | 150000 | 23896731900 | 30900 | 30900 | 30950 | 30900 | 1860 |
| 271 | 20240314 | 145900 | 23839247000 | 30900 | 30950 | 31000 | 30900 | 307 |
| 272 | 20240314 | 145800 | 23829757850 | 31000 | 30900 | 31000 | 30900 | 944 |
| 273 | 20240314 | 145700 | 23800541400 | 30900 | 30900 | 30950 | 30900 | 235 |
| 274 | 20240314 | 145600 | 23793276450 | 30900 | 30900 | 30950 | 30850 | 1854 |
| 275 | 20240314 | 145500 | 23736017200 | 30900 | 31000 | 31000 | 30900 | 7073 |
| 276 | 20240314 | 145400 | 23516947650 | 31000 | 31050 | 31050 | 31000 | 146 |
| 277 | 20240314 | 145300 | 23512417750 | 31000 | 31050 | 31050 | 31000 | 279 |
| 278 | 20240314 | 145200 | 23503756500 | 31000 | 31050 | 31050 | 31000 | 635 |
| 279 | 20240314 | 145100 | 23484061750 | 31050 | 31100 | 31100 | 31050 | 902 |
| 280 | 20240314 | 145000 | 23456053950 | 31050 | 31050 | 31100 | 31050 | 416 |
| 281 | 20240314 | 144900 | 23443136700 | 31050 | 31050 | 31100 | 31050 | 650 |
| 282 | 20240314 | 144800 | 23422953200 | 31050 | 31050 | 31050 | 31050 | 117 |
| 283 | 20240314 | 144700 | 23419320350 | 31050 | 31050 | 31100 | 31000 | 1559 |
| 284 | 20240314 | 144600 | 23370912050 | 31050 | 31050 | 31100 | 31050 | 1076 |
| 285 | 20240314 | 144500 | 23337490600 | 31050 | 31150 | 31150 | 31050 | 2898 |
| 286 | 20240314 | 144400 | 23247429850 | 31150 | 31050 | 31150 | 31050 | 887 |
| 287 | 20240314 | 144300 | 23219851300 | 31050 | 31100 | 31100 | 31050 | 113 |
| 288 | 20240314 | 144200 | 23216341500 | 31050 | 31050 | 31100 | 31050 | 282 |
| 289 | 20240314 | 144100 | 23207585350 | 31050 | 31150 | 31150 | 31050 | 1024 |
| 290 | 20240314 | 144000 | 23175746100 | 31200 | 31200 | 31200 | 31200 | 435 |
| 291 | 20240314 | 143900 | 23162174100 | 31200 | 31150 | 31200 | 31100 | 512 |
| 292 | 20240314 | 143800 | 23146242400 | 31100 | 31200 | 31200 | 31100 | 243 |
| 293 | 20240314 | 143700 | 23138677750 | 31150 | 31150 | 31200 | 31150 | 835 |
| 294 | 20240314 | 143600 | 23112627700 | 31150 | 31150 | 31200 | 31150 | 221 |
| 295 | 20240314 | 143500 | 23105737100 | 31150 | 31050 | 31150 | 31050 | 65 |
| 296 | 20240314 | 143400 | 23103713350 | 31050 | 30950 | 31050 | 30950 | 1543 |
| 297 | 20240314 | 143300 | 23055852300 | 30950 | 31050 | 31050 | 30950 | 1368 |
| 298 | 20240314 | 143200 | 23013449900 | 31000 | 31000 | 31050 | 31000 | 1045 |
| 299 | 20240314 | 143100 | 22981041250 | 31050 | 31200 | 31200 | 31000 | 7713 |
| 300 | 20240314 | 143000 | 22741296750 | 31200 | 31200 | 31250 | 31200 | 681 |
| 301 | 20240314 | 142900 | 22720038500 | 31300 | 31200 | 31300 | 31200 | 1295 |
| 302 | 20240314 | 142800 | 22679629100 | 31200 | 31300 | 31300 | 31200 | 2898 |
| 303 | 20240314 | 142700 | 22589085250 | 31350 | 31300 | 31350 | 31300 | 217 |
| 304 | 20240314 | 142600 | 22582286550 | 31350 | 31300 | 31350 | 31300 | 99 |
| 305 | 20240314 | 142500 | 22579186300 | 31350 | 31300 | 31350 | 31300 | 604 |
| 306 | 20240314 | 142400 | 22560254650 | 31300 | 31250 | 31300 | 31200 | 662 |
| 307 | 20240314 | 142300 | 22539543450 | 31200 | 31250 | 31250 | 31200 | 1372 |
| 308 | 20240314 | 142200 | 22496672450 | 31250 | 31200 | 31250 | 31200 | 873 |
| 309 | 20240314 | 142100 | 22469405450 | 31200 | 31250 | 31300 | 31200 | 991 |
| 310 | 20240314 | 142000 | 22438435050 | 31300 | 31300 | 31350 | 31300 | 1336 |
| 311 | 20240314 | 141900 | 22396618150 | 31300 | 31350 | 31350 | 31300 | 288 |
| 312 | 20240314 | 141800 | 22387595050 | 31300 | 31300 | 31300 | 31300 | 250 |
| 313 | 20240314 | 141700 | 22379770050 | 31300 | 31350 | 31350 | 31300 | 410 |
| 314 | 20240314 | 141600 | 22366928650 | 31300 | 31300 | 31350 | 31300 | 405 |
| 315 | 20240314 | 141500 | 22354252000 | 31350 | 31300 | 31350 | 31300 | 77 |
| 316 | 20240314 | 141400 | 22351841750 | 31300 | 31300 | 31350 | 31300 | 466 |
| 317 | 20240314 | 141300 | 22337255800 | 31300 | 31350 | 31400 | 31300 | 599 |
| 318 | 20240314 | 141200 | 22318473400 | 31350 | 31300 | 31350 | 31300 | 769 |
| 319 | 20240314 | 141100 | 22294379050 | 31250 | 31300 | 31300 | 31250 | 396 |
| 320 | 20240314 | 141000 | 22282003700 | 31250 | 31350 | 31350 | 31250 | 4414 |
| 321 | 20240314 | 140900 | 22143871300 | 31350 | 31350 | 31400 | 31350 | 562 |
| 322 | 20240314 | 140800 | 22126251000 | 31350 | 31400 | 31400 | 31350 | 1881 |
| 323 | 20240314 | 140700 | 22067222900 | 31400 | 31450 | 31450 | 31400 | 1827 |
| 324 | 20240314 | 140600 | 22009825650 | 31450 | 31400 | 31500 | 31350 | 6193 |
| 325 | 20240314 | 140500 | 21815342850 | 31400 | 31450 | 31450 | 31400 | 2154 |
| 326 | 20240314 | 140400 | 21747700550 | 31450 | 31450 | 31450 | 31450 | 728 |
| 327 | 20240314 | 140300 | 21724804950 | 31450 | 31450 | 31500 | 31400 | 5284 |
| 328 | 20240314 | 140200 | 21558615750 | 31500 | 31500 | 31500 | 31450 | 531 |
| 329 | 20240314 | 140100 | 21541903150 | 31450 | 31400 | 31500 | 31400 | 4746 |
| 330 | 20240314 | 140000 | 21392655250 | 31400 | 31400 | 31450 | 31400 | 1014 |
| 331 | 20240314 | 135900 | 21360809050 | 31400 | 31400 | 31450 | 31400 | 1232 |
| 332 | 20240314 | 135800 | 21322121750 | 31400 | 31350 | 31450 | 31350 | 1786 |
| 333 | 20240314 | 135700 | 21266037850 | 31400 | 31350 | 31400 | 31300 | 1731 |
| 334 | 20240314 | 135600 | 21211733100 | 31350 | 31250 | 31350 | 31250 | 3624 |
| 335 | 20240314 | 135500 | 21098302300 | 31300 | 31150 | 31300 | 31150 | 2758 |
| 336 | 20240314 | 135400 | 21012086600 | 31150 | 31200 | 31200 | 31150 | 1814 |
| 337 | 20240314 | 135300 | 20955503350 | 31150 | 31150 | 31200 | 31100 | 1089 |
| 338 | 20240314 | 135200 | 20921570500 | 31200 | 31150 | 31200 | 31100 | 381 |
| 339 | 20240314 | 135100 | 20909708950 | 31100 | 31150 | 31150 | 31100 | 32 |
| 340 | 20240314 | 135000 | 20908713450 | 31150 | 31050 | 31200 | 31050 | 381 |
| 341 | 20240314 | 134900 | 20896848200 | 31200 | 31200 | 31200 | 31200 | 85 |
| 342 | 20240314 | 134800 | 20894196200 | 31200 | 31200 | 31200 | 31050 | 2117 |
| 343 | 20240314 | 134700 | 20828206000 | 31200 | 31200 | 31200 | 31150 | 162 |
| 344 | 20240314 | 134600 | 20823152500 | 31200 | 31250 | 31250 | 31150 | 1158 |
| 345 | 20240314 | 134500 | 20786981600 | 31250 | 31200 | 31300 | 31200 | 2109 |
| 346 | 20240314 | 134400 | 20721117950 | 31200 | 31100 | 31200 | 31050 | 1987 |
| 347 | 20240314 | 134300 | 20659200200 | 31050 | 31100 | 31150 | 31050 | 1637 |
| 348 | 20240314 | 134200 | 20608271950 | 31100 | 31000 | 31100 | 31000 | 1355 |
| 349 | 20240314 | 134100 | 20566245900 | 31050 | 31050 | 31050 | 31000 | 104 |
| 350 | 20240314 | 134000 | 20563020750 | 31050 | 31050 | 31050 | 31000 | 252 |
| 351 | 20240314 | 133900 | 20555201250 | 31050 | 31050 | 31050 | 31000 | 521 |
| 352 | 20240314 | 133800 | 20539038600 | 31050 | 31000 | 31050 | 31000 | 244 |
| 353 | 20240314 | 133700 | 20531464200 | 31000 | 31000 | 31000 | 30950 | 771 |
| 354 | 20240314 | 133600 | 20507566650 | 31050 | 31050 | 31050 | 31000 | 294 |
| 355 | 20240314 | 133500 | 20498450050 | 31000 | 31000 | 31000 | 31000 | 103 |
| 356 | 20240314 | 133400 | 20495257050 | 31000 | 31050 | 31050 | 31000 | 258 |
| 357 | 20240314 | 133300 | 20487253750 | 31050 | 31100 | 31100 | 31000 | 537 |
| 358 | 20240314 | 133200 | 20470579850 | 31050 | 31050 | 31100 | 31050 | 201 |
| 359 | 20240314 | 133100 | 20464333400 | 31100 | 31050 | 31100 | 31000 | 2645 |
| 360 | 20240314 | 133000 | 20382192350 | 31000 | 30900 | 31000 | 30900 | 2276 |
| 361 | 20240314 | 132900 | 20311683800 | 30900 | 30950 | 30950 | 30900 | 269 |
| 362 | 20240314 | 132800 | 20303371650 | 30950 | 30900 | 30950 | 30900 | 591 |
| 363 | 20240314 | 132700 | 20285108000 | 30950 | 30950 | 31000 | 30900 | 1023 |
| 364 | 20240314 | 132600 | 20253446000 | 30950 | 30950 | 31000 | 30950 | 482 |
| 365 | 20240314 | 132500 | 20238517050 | 31000 | 31000 | 31000 | 31000 | 24 |
| 366 | 20240314 | 132400 | 20237773050 | 31000 | 31050 | 31050 | 31000 | 1066 |
| 367 | 20240314 | 132300 | 20204678600 | 31050 | 31050 | 31050 | 31000 | 1870 |
| 368 | 20240314 | 132200 | 20146616100 | 31050 | 31000 | 31050 | 30950 | 508 |
| 369 | 20240314 | 132100 | 20130856100 | 30900 | 31000 | 31000 | 30900 | 2151 |
| 370 | 20240314 | 132000 | 20064287300 | 31000 | 31100 | 31100 | 31000 | 359 |
| 371 | 20240314 | 131900 | 20053145050 | 31100 | 31050 | 31100 | 31000 | 831 |
| 372 | 20240314 | 131800 | 20027342550 | 31100 | 31050 | 31100 | 31050 | 735 |
| 373 | 20240314 | 131700 | 20004518700 | 31050 | 31000 | 31050 | 31000 | 201 |
| 374 | 20240314 | 131600 | 19998287650 | 31000 | 30950 | 31000 | 30950 | 479 |
| 375 | 20240314 | 131500 | 19983447450 | 30950 | 30950 | 31000 | 30950 | 218 |
| 376 | 20240314 | 131400 | 19976693350 | 30950 | 30900 | 30950 | 30900 | 1418 |
| 377 | 20240314 | 131300 | 19932833400 | 30950 | 31000 | 31000 | 30950 | 567 |
| 378 | 20240314 | 131200 | 19915279600 | 31000 | 31050 | 31050 | 31000 | 1200 |
| 379 | 20240314 | 131100 | 19878064150 | 31100 | 31200 | 31200 | 31100 | 509 |
| 380 | 20240314 | 131000 | 19862222550 | 31200 | 31250 | 31300 | 31150 | 4404 |
| 381 | 20240314 | 130900 | 19724693150 | 31250 | 31200 | 31250 | 31150 | 2767 |
| 382 | 20240314 | 130800 | 19638335100 | 31150 | 31050 | 31150 | 31050 | 3549 |
| 383 | 20240314 | 130700 | 19528006350 | 31050 | 31050 | 31100 | 31000 | 643 |
| 384 | 20240314 | 130600 | 19508048000 | 31050 | 31100 | 31100 | 31050 | 663 |
| 385 | 20240314 | 130500 | 19487445950 | 31100 | 31100 | 31150 | 31050 | 971 |
| 386 | 20240314 | 130400 | 19457251950 | 31150 | 31100 | 31150 | 31100 | 649 |
| 387 | 20240314 | 130300 | 19437047100 | 31100 | 31100 | 31100 | 31050 | 1076 |
| 388 | 20240314 | 130200 | 19403592650 | 31100 | 31000 | 31100 | 31000 | 1121 |
| 389 | 20240314 | 130100 | 19368800900 | 31000 | 30900 | 31050 | 30900 | 1090 |
| 390 | 20240314 | 130000 | 19335029600 | 30900 | 30950 | 31000 | 30900 | 633 |
| 391 | 20240314 | 125900 | 19315445500 | 30950 | 30950 | 31000 | 30900 | 388 |
| 392 | 20240314 | 125800 | 19303435250 | 30950 | 30950 | 31000 | 30900 | 1576 |
| 393 | 20240314 | 125700 | 19254668050 | 30950 | 30950 | 31000 | 30950 | 1223 |
| 394 | 20240314 | 125600 | 19216774850 | 30950 | 30900 | 30950 | 30900 | 1942 |
| 395 | 20240314 | 125500 | 19156752500 | 30900 | 30900 | 30950 | 30900 | 62 |
| 396 | 20240314 | 125400 | 19154835150 | 30900 | 30800 | 30900 | 30800 | 1046 |
| 397 | 20240314 | 125300 | 19122573050 | 30850 | 30850 | 30850 | 30850 | 974 |
| 398 | 20240314 | 125200 | 19092525150 | 30850 | 30800 | 30850 | 30800 | 593 |
| 399 | 20240314 | 125100 | 19074259200 | 30750 | 30800 | 30800 | 30750 | 398 |
| 400 | 20240314 | 125000 | 19062014350 | 30800 | 30950 | 30950 | 30800 | 663 |
| 401 | 20240314 | 124900 | 19041574800 | 30900 | 30900 | 30950 | 30850 | 1104 |
| 402 | 20240314 | 124800 | 19007454850 | 30900 | 30850 | 30900 | 30850 | 374 |
| 403 | 20240314 | 124700 | 18995899500 | 30750 | 30750 | 30900 | 30700 | 1436 |
| 404 | 20240314 | 124600 | 18951701900 | 30750 | 30750 | 30750 | 30750 | 42 |
| 405 | 20240314 | 124500 | 18950410400 | 30750 | 30750 | 30750 | 30750 | 222 |
| 406 | 20240314 | 124400 | 18943583900 | 30700 | 30700 | 30750 | 30700 | 532 |
| 407 | 20240314 | 124300 | 18927250500 | 30700 | 30750 | 30750 | 30700 | 220 |
| 408 | 20240314 | 124200 | 18920496050 | 30750 | 30750 | 30750 | 30700 | 1303 |
| 409 | 20240314 | 124100 | 18880430950 | 30800 | 30800 | 30800 | 30750 | 240 |
| 410 | 20240314 | 124000 | 18873050400 | 30800 | 30750 | 30800 | 30750 | 713 |
| 411 | 20240314 | 123900 | 18851091550 | 30800 | 30850 | 30900 | 30800 | 1011 |
| 412 | 20240314 | 123800 | 18819932050 | 30900 | 30900 | 30900 | 30800 | 334 |
| 413 | 20240314 | 123700 | 18809612200 | 30900 | 30850 | 30900 | 30850 | 653 |
| 414 | 20240314 | 123600 | 18789465500 | 30950 | 30950 | 30950 | 30850 | 157 |
| 415 | 20240314 | 123500 | 18784615600 | 30900 | 30900 | 30950 | 30850 | 2302 |
| 416 | 20240314 | 123400 | 18713453100 | 30900 | 30750 | 30900 | 30750 | 1809 |
| 417 | 20240314 | 123300 | 18657691150 | 30750 | 30750 | 30750 | 30700 | 276 |
| 418 | 20240314 | 123200 | 18649210300 | 30750 | 30750 | 30750 | 30700 | 155 |
| 419 | 20240314 | 123100 | 18644446050 | 30700 | 30750 | 30750 | 30700 | 167 |
| 420 | 20240314 | 123000 | 18639316950 | 30750 | 30700 | 30750 | 30700 | 276 |
| 421 | 20240314 | 122900 | 18630843600 | 30700 | 30650 | 30700 | 30650 | 10 |
| 422 | 20240314 | 122800 | 18630536950 | 30650 | 30700 | 30700 | 30650 | 1015 |
| 423 | 20240314 | 122700 | 18599417550 | 30650 | 30700 | 30700 | 30650 | 280 |
| 424 | 20240314 | 122600 | 18590826200 | 30700 | 30700 | 30700 | 30650 | 686 |
| 425 | 20240314 | 122500 | 18569766650 | 30700 | 30650 | 30700 | 30650 | 245 |
| 426 | 20240314 | 122400 | 18562256000 | 30650 | 30650 | 30700 | 30650 | 1021 |
| 427 | 20240314 | 122300 | 18530962200 | 30650 | 30650 | 30650 | 30600 | 835 |
| 428 | 20240314 | 122200 | 18505391450 | 30650 | 30650 | 30650 | 30650 | 1249 |
| 429 | 20240314 | 122100 | 18467109600 | 30650 | 30650 | 30650 | 30650 | 697 |
| 430 | 20240314 | 122000 | 18445746550 | 30650 | 30650 | 30700 | 30650 | 83 |
| 431 | 20240314 | 121900 | 18443202500 | 30650 | 30650 | 30700 | 30600 | 736 |
| 432 | 20240314 | 121800 | 18420667850 | 30650 | 30650 | 30650 | 30600 | 168 |
| 433 | 20240314 | 121700 | 18415521200 | 30600 | 30700 | 30700 | 30600 | 1219 |
| 434 | 20240314 | 121600 | 18378190350 | 30650 | 30650 | 30700 | 30600 | 703 |
| 435 | 20240314 | 121500 | 18356643550 | 30600 | 30700 | 30700 | 30600 | 726 |
| 436 | 20240314 | 121400 | 18334382700 | 30700 | 30700 | 30700 | 30650 | 587 |
| 437 | 20240314 | 121300 | 18316371350 | 30700 | 30650 | 30700 | 30650 | 1253 |
| 438 | 20240314 | 121200 | 18277961350 | 30700 | 30700 | 30700 | 30650 | 1027 |
| 439 | 20240314 | 121100 | 18246479400 | 30750 | 30650 | 30800 | 30600 | 787 |
| 440 | 20240314 | 121000 | 18222324150 | 30650 | 30650 | 30700 | 30600 | 1796 |
| 441 | 20240314 | 120900 | 18167311650 | 30650 | 30650 | 30700 | 30600 | 1325 |
| 442 | 20240314 | 120800 | 18126704450 | 30650 | 30650 | 30650 | 30650 | 319 |
| 443 | 20240314 | 120700 | 18116927100 | 30650 | 30650 | 30650 | 30600 | 283 |
| 444 | 20240314 | 120600 | 18108255350 | 30600 | 30700 | 30700 | 30600 | 554 |
| 445 | 20240314 | 120500 | 18091270250 | 30700 | 30650 | 30700 | 30600 | 2222 |
| 446 | 20240314 | 120400 | 18023183700 | 30650 | 30700 | 30700 | 30650 | 832 |
| 447 | 20240314 | 120300 | 17997676600 | 30650 | 30650 | 30700 | 30650 | 861 |
| 448 | 20240314 | 120200 | 17971283000 | 30650 | 30750 | 30800 | 30650 | 3873 |
| 449 | 20240314 | 120100 | 17852320200 | 30750 | 30800 | 30850 | 30750 | 149 |
| 450 | 20240314 | 120000 | 17847734500 | 30800 | 30750 | 30800 | 30750 | 1716 |
| 451 | 20240314 | 115900 | 17794887100 | 30700 | 30950 | 30950 | 30700 | 1607 |
| 452 | 20240314 | 115800 | 17745472300 | 30800 | 30850 | 30950 | 30750 | 1719 |
| 453 | 20240314 | 115700 | 17692498700 | 30850 | 30800 | 30850 | 30800 | 84 |
| 454 | 20240314 | 115600 | 17689910850 | 30800 | 30800 | 30800 | 30750 | 826 |
| 455 | 20240314 | 115500 | 17664476700 | 30800 | 30800 | 30800 | 30750 | 701 |
| 456 | 20240314 | 115400 | 17642890400 | 30800 | 30850 | 30850 | 30750 | 2856 |
| 457 | 20240314 | 115300 | 17554902350 | 30850 | 30900 | 30950 | 30850 | 2515 |
| 458 | 20240314 | 115200 | 17477228550 | 30900 | 30900 | 30950 | 30900 | 1768 |
| 459 | 20240314 | 115100 | 17422587550 | 30900 | 31100 | 31100 | 30900 | 4583 |
| 460 | 20240314 | 115000 | 17280430400 | 31100 | 31300 | 31350 | 31100 | 6166 |
| 461 | 20240314 | 114900 | 17087784100 | 31300 | 31400 | 31400 | 31250 | 3785 |
| 462 | 20240314 | 114800 | 16969180750 | 31400 | 31200 | 31550 | 31200 | 21188 |
| 463 | 20240314 | 114700 | 16304199150 | 31200 | 31150 | 31250 | 31150 | 6534 |
| 464 | 20240314 | 114600 | 16100325550 | 31200 | 31100 | 31200 | 31100 | 3862 |
| 465 | 20240314 | 114500 | 15979926250 | 31150 | 31050 | 31150 | 31000 | 2311 |
| 466 | 20240314 | 114400 | 15908042550 | 31050 | 31100 | 31100 | 30950 | 1832 |
| 467 | 20240314 | 114300 | 15851207150 | 31100 | 31050 | 31150 | 31000 | 2164 |
| 468 | 20240314 | 114200 | 15783932650 | 31000 | 31000 | 31000 | 30950 | 945 |
| 469 | 20240314 | 114100 | 15754644800 | 31000 | 31100 | 31100 | 31000 | 1609 |
| 470 | 20240314 | 114000 | 15704763250 | 31050 | 31100 | 31200 | 31050 | 4113 |
| 471 | 20240314 | 113900 | 15576873150 | 31100 | 31100 | 31200 | 31050 | 4941 |
| 472 | 20240314 | 113800 | 15423035100 | 31100 | 30950 | 31100 | 30950 | 2997 |
| 473 | 20240314 | 113700 | 15329989100 | 30950 | 30950 | 31050 | 30950 | 5044 |
| 474 | 20240314 | 113600 | 15173667800 | 30950 | 30900 | 30950 | 30900 | 508 |
| 475 | 20240314 | 113500 | 15157946000 | 30900 | 30900 | 30950 | 30850 | 976 |
| 476 | 20240314 | 113400 | 15127753600 | 30900 | 30850 | 30950 | 30850 | 1332 |
| 477 | 20240314 | 113300 | 15086576400 | 30850 | 30800 | 30850 | 30800 | 540 |
| 478 | 20240314 | 113200 | 15069927450 | 30800 | 30900 | 30950 | 30750 | 2165 |
| 479 | 20240314 | 113100 | 15003225850 | 30900 | 30750 | 30900 | 30750 | 1011 |
| 480 | 20240314 | 113000 | 14972039750 | 30800 | 30750 | 30800 | 30750 | 545 |
| 481 | 20240314 | 112900 | 14955256050 | 30750 | 30750 | 30750 | 30750 | 178 |
| 482 | 20240314 | 112800 | 14949782550 | 30750 | 30750 | 30800 | 30700 | 1012 |
| 483 | 20240314 | 112700 | 14918687500 | 30800 | 30750 | 30800 | 30700 | 241 |
| 484 | 20240314 | 112600 | 14911279450 | 30700 | 30700 | 30700 | 30700 | 215 |
| 485 | 20240314 | 112500 | 14904678950 | 30700 | 30700 | 30750 | 30650 | 1878 |
| 486 | 20240314 | 112400 | 14847031850 | 30700 | 30750 | 30850 | 30700 | 2155 |
| 487 | 20240314 | 112300 | 14780704700 | 30750 | 30850 | 30850 | 30750 | 1019 |
| 488 | 20240314 | 112200 | 14749315350 | 30850 | 30900 | 30900 | 30850 | 400 |
| 489 | 20240314 | 112100 | 14736974500 | 30850 | 30800 | 30900 | 30800 | 1123 |
| 490 | 20240314 | 112000 | 14702315150 | 30800 | 30850 | 30900 | 30800 | 1327 |
| 491 | 20240314 | 111900 | 14661342350 | 30850 | 30850 | 30900 | 30850 | 1398 |
| 492 | 20240314 | 111800 | 14618161500 | 30850 | 30800 | 30850 | 30800 | 1643 |
| 493 | 20240314 | 111700 | 14567521100 | 30800 | 30800 | 30800 | 30750 | 744 |
| 494 | 20240314 | 111600 | 14544636800 | 30800 | 30900 | 30900 | 30750 | 2503 |
| 495 | 20240314 | 111500 | 14467427650 | 30900 | 30850 | 30900 | 30850 | 1533 |
| 496 | 20240314 | 111400 | 14420108100 | 30850 | 30800 | 30900 | 30800 | 2688 |
| 497 | 20240314 | 111300 | 14337226300 | 30800 | 30750 | 30800 | 30700 | 991 |
| 498 | 20240314 | 111200 | 14306752700 | 30750 | 30750 | 30750 | 30700 | 478 |
| 499 | 20240314 | 111100 | 14292068850 | 30750 | 30750 | 30750 | 30700 | 596 |
| 500 | 20240314 | 111000 | 14273744950 | 30700 | 30650 | 30750 | 30650 | 941 |
| 501 | 20240314 | 110900 | 14244852350 | 30650 | 30600 | 30700 | 30550 | 2616 |
| 502 | 20240314 | 110800 | 14164708150 | 30600 | 30600 | 30600 | 30550 | 50 |
| 503 | 20240314 | 110700 | 14163178350 | 30600 | 30650 | 30650 | 30550 | 1603 |
| 504 | 20240314 | 110600 | 14114176000 | 30600 | 30600 | 30650 | 30600 | 224 |
| 505 | 20240314 | 110500 | 14107321550 | 30600 | 30600 | 30700 | 30600 | 1496 |
| 506 | 20240314 | 110400 | 14061451550 | 30550 | 30550 | 30550 | 30500 | 705 |
| 507 | 20240314 | 110300 | 14039921250 | 30550 | 30650 | 30650 | 30500 | 344 |
| 508 | 20240314 | 110200 | 14029421150 | 30650 | 30650 | 30650 | 30500 | 1137 |
| 509 | 20240314 | 110100 | 13994600350 | 30500 | 30500 | 30600 | 30500 | 1066 |
| 510 | 20240314 | 110000 | 13962071000 | 30550 | 30500 | 30600 | 30450 | 777 |
| 511 | 20240314 | 105900 | 13938371850 | 30500 | 30550 | 30550 | 30500 | 1385 |
| 512 | 20240314 | 105800 | 13896119800 | 30600 | 30500 | 30600 | 30500 | 808 |
| 513 | 20240314 | 105700 | 13871458350 | 30500 | 30600 | 30650 | 30500 | 1351 |
| 514 | 20240314 | 105600 | 13830173800 | 30550 | 30600 | 30600 | 30550 | 2167 |
| 515 | 20240314 | 105500 | 13763869700 | 30550 | 30600 | 30650 | 30550 | 1682 |
| 516 | 20240314 | 105400 | 13712409100 | 30600 | 30600 | 30650 | 30600 | 400 |
| 517 | 20240314 | 105300 | 13700168800 | 30600 | 30600 | 30650 | 30550 | 432 |
| 518 | 20240314 | 105200 | 13686950150 | 30650 | 30600 | 30650 | 30600 | 801 |
| 519 | 20240314 | 105100 | 13662439250 | 30600 | 30600 | 30650 | 30600 | 323 |
| 520 | 20240314 | 105000 | 13652554800 | 30600 | 30600 | 30600 | 30550 | 316 |
| 521 | 20240314 | 104900 | 13642886200 | 30600 | 30600 | 30600 | 30550 | 391 |
| 522 | 20240314 | 104800 | 13630923400 | 30550 | 30550 | 30600 | 30550 | 456 |
| 523 | 20240314 | 104700 | 13616976100 | 30550 | 30600 | 30600 | 30550 | 946 |
| 524 | 20240314 | 104600 | 13588070750 | 30600 | 30600 | 30650 | 30550 | 1321 |
| 525 | 20240314 | 104500 | 13547640500 | 30600 | 30600 | 30650 | 30600 | 987 |
| 526 | 20240314 | 104400 | 13517424000 | 30600 | 30550 | 30600 | 30550 | 23 |
| 527 | 20240314 | 104300 | 13516721300 | 30550 | 30500 | 30600 | 30500 | 215 |
| 528 | 20240314 | 104200 | 13510142650 | 30600 | 30500 | 30600 | 30500 | 722 |
| 529 | 20240314 | 104100 | 13488108450 | 30500 | 30550 | 30600 | 30500 | 749 |
| 530 | 20240314 | 104000 | 13465234900 | 30600 | 30600 | 30650 | 30600 | 971 |
| 531 | 20240314 | 103900 | 13435521400 | 30600 | 30500 | 30650 | 30500 | 1288 |
| 532 | 20240314 | 103800 | 13396100150 | 30500 | 30500 | 30500 | 30500 | 254 |
| 533 | 20240314 | 103700 | 13388353150 | 30500 | 30550 | 30600 | 30500 | 1394 |
| 534 | 20240314 | 103600 | 13345747400 | 30550 | 30500 | 30550 | 30450 | 482 |
| 535 | 20240314 | 103500 | 13331043300 | 30500 | 30550 | 30600 | 30450 | 1260 |
| 536 | 20240314 | 103400 | 13292556850 | 30550 | 30400 | 30550 | 30400 | 1853 |
| 537 | 20240314 | 103300 | 13236077650 | 30400 | 30350 | 30400 | 30300 | 668 |
| 538 | 20240314 | 103200 | 13215779800 | 30300 | 30350 | 30350 | 30300 | 159 |
| 539 | 20240314 | 103100 | 13210957300 | 30350 | 30350 | 30400 | 30300 | 832 |
| 540 | 20240314 | 103000 | 13185696650 | 30300 | 30400 | 30400 | 30300 | 217 |
| 541 | 20240314 | 102900 | 13179108400 | 30350 | 30350 | 30400 | 30300 | 383 |
| 542 | 20240314 | 102800 | 13167489400 | 30350 | 30300 | 30400 | 30300 | 201 |
| 543 | 20240314 | 102700 | 13161386650 | 30300 | 30400 | 30400 | 30300 | 515 |
| 544 | 20240314 | 102600 | 13145772100 | 30400 | 30400 | 30500 | 30400 | 623 |
| 545 | 20240314 | 102500 | 13126818550 | 30350 | 30400 | 30400 | 30350 | 1596 |
| 546 | 20240314 | 102400 | 13078368050 | 30400 | 30350 | 30400 | 30300 | 514 |
| 547 | 20240314 | 102300 | 13062785350 | 30300 | 30400 | 30400 | 30300 | 870 |
| 548 | 20240314 | 102200 | 13036380250 | 30350 | 30350 | 30400 | 30300 | 805 |
| 549 | 20240314 | 102100 | 13011960950 | 30300 | 30250 | 30300 | 30250 | 975 |
| 550 | 20240314 | 102000 | 12982458900 | 30250 | 30250 | 30250 | 30200 | 871 |
| 551 | 20240314 | 101900 | 12956120150 | 30250 | 30350 | 30350 | 30200 | 3099 |
| 552 | 20240314 | 101800 | 12862344150 | 30350 | 30350 | 30400 | 30350 | 328 |
| 553 | 20240314 | 101700 | 12852387800 | 30350 | 30350 | 30350 | 30250 | 705 |
| 554 | 20240314 | 101600 | 12831028150 | 30300 | 30250 | 30350 | 30250 | 2981 |
| 555 | 20240314 | 101500 | 12740813200 | 30300 | 30300 | 30350 | 30250 | 4517 |
| 556 | 20240314 | 101400 | 12604038300 | 30300 | 30350 | 30400 | 30300 | 793 |
| 557 | 20240314 | 101300 | 12579979850 | 30400 | 30350 | 30400 | 30300 | 3428 |
| 558 | 20240314 | 101200 | 12475989750 | 30350 | 30400 | 30400 | 30350 | 2748 |
| 559 | 20240314 | 101100 | 12392499000 | 30450 | 30450 | 30500 | 30400 | 1689 |
| 560 | 20240314 | 101000 | 12341094400 | 30450 | 30450 | 30500 | 30400 | 1130 |
| 561 | 20240314 | 100900 | 12306700400 | 30450 | 30600 | 30600 | 30450 | 4308 |
| 562 | 20240314 | 100800 | 12175250800 | 30600 | 30650 | 30650 | 30550 | 633 |
| 563 | 20240314 | 100700 | 12155874700 | 30600 | 30700 | 30750 | 30600 | 2232 |
| 564 | 20240314 | 100600 | 12087402500 | 30750 | 30800 | 30900 | 30700 | 5024 |
| 565 | 20240314 | 100500 | 11932641300 | 30800 | 30650 | 30800 | 30650 | 2583 |
| 566 | 20240314 | 100400 | 11853266250 | 30650 | 30600 | 30650 | 30600 | 1176 |
| 567 | 20240314 | 100300 | 11817254400 | 30600 | 30550 | 30650 | 30550 | 711 |
| 568 | 20240314 | 100200 | 11795500800 | 30600 | 30600 | 30600 | 30550 | 827 |
| 569 | 20240314 | 100100 | 11770213900 | 30550 | 30550 | 30600 | 30500 | 3862 |
| 570 | 20240314 | 100000 | 11652312850 | 30600 | 30650 | 30650 | 30550 | 875 |
| 571 | 20240314 | 095900 | 11625548550 | 30650 | 30550 | 30650 | 30550 | 562 |
| 572 | 20240314 | 095800 | 11608366100 | 30550 | 30650 | 30650 | 30550 | 1407 |
| 573 | 20240314 | 095700 | 11565304950 | 30650 | 30650 | 30700 | 30600 | 1634 |
| 574 | 20240314 | 095600 | 11515193150 | 30650 | 30550 | 30700 | 30550 | 2342 |
| 575 | 20240314 | 095500 | 11443391050 | 30650 | 30450 | 30650 | 30450 | 1448 |
| 576 | 20240314 | 095400 | 11399140600 | 30400 | 30500 | 30500 | 30350 | 2263 |
| 577 | 20240314 | 095300 | 11330315850 | 30500 | 30550 | 30550 | 30500 | 1392 |
| 578 | 20240314 | 095200 | 11287832000 | 30500 | 30450 | 30550 | 30450 | 1368 |
| 579 | 20240314 | 095100 | 11246114450 | 30450 | 30350 | 30500 | 30350 | 1110 |
| 580 | 20240314 | 095000 | 11212329150 | 30450 | 30300 | 30450 | 30300 | 1284 |
| 581 | 20240314 | 094900 | 11173395550 | 30300 | 30300 | 30300 | 30250 | 1555 |
| 582 | 20240314 | 094800 | 11126318900 | 30300 | 30300 | 30350 | 30250 | 1555 |
| 583 | 20240314 | 094700 | 11079239400 | 30300 | 30450 | 30500 | 30250 | 5598 |
| 584 | 20240314 | 094600 | 10909394350 | 30500 | 30500 | 30550 | 30450 | 1300 |
| 585 | 20240314 | 094500 | 10869751350 | 30500 | 30600 | 30600 | 30450 | 1539 |
| 586 | 20240314 | 094400 | 10822751250 | 30550 | 30450 | 30650 | 30450 | 3289 |
| 587 | 20240314 | 094300 | 10722252600 | 30450 | 30400 | 30500 | 30350 | 893 |
| 588 | 20240314 | 094200 | 10695077850 | 30400 | 30250 | 30400 | 30250 | 822 |
| 589 | 20240314 | 094100 | 10670152350 | 30250 | 30250 | 30300 | 30250 | 1096 |
| 590 | 20240314 | 094000 | 10636973350 | 30300 | 30250 | 30300 | 30250 | 2825 |
| 591 | 20240314 | 093900 | 10551504550 | 30250 | 30350 | 30400 | 30250 | 1676 |
| 592 | 20240314 | 093800 | 10500737850 | 30300 | 30150 | 30350 | 30150 | 5286 |
| 593 | 20240314 | 093700 | 10341134800 | 30200 | 30250 | 30250 | 30200 | 2189 |
| 594 | 20240314 | 093600 | 10275001300 | 30250 | 30200 | 30350 | 30200 | 9249 |
| 595 | 20240314 | 093500 | 9995374300 | 30200 | 30250 | 30300 | 30150 | 8856 |
| 596 | 20240314 | 093400 | 9727752950 | 30250 | 30300 | 30350 | 30250 | 6813 |
| 597 | 20240314 | 093300 | 9521306350 | 30300 | 30450 | 30500 | 30300 | 3386 |
| 598 | 20240314 | 093200 | 9418450550 | 30500 | 30600 | 30600 | 30400 | 5802 |
| 599 | 20240314 | 093100 | 9241709650 | 30650 | 30550 | 30700 | 30500 | 2118 |
| 600 | 20240314 | 093000 | 9176924750 | 30550 | 30450 | 30550 | 30400 | 1837 |
| 601 | 20240314 | 092900 | 9120974850 | 30450 | 30400 | 30450 | 30350 | 2455 |
| 602 | 20240314 | 092800 | 9046375050 | 30400 | 30350 | 30500 | 30300 | 2626 |
| 603 | 20240314 | 092700 | 8966681500 | 30400 | 30450 | 30500 | 30300 | 6238 |
| 604 | 20240314 | 092600 | 8777128450 | 30450 | 30450 | 30500 | 30350 | 4073 |
| 605 | 20240314 | 092500 | 8653229150 | 30450 | 30450 | 30500 | 30400 | 1720 |
| 606 | 20240314 | 092400 | 8600876700 | 30450 | 30500 | 30550 | 30450 | 1413 |
| 607 | 20240314 | 092300 | 8557806850 | 30500 | 30600 | 30600 | 30500 | 3476 |
| 608 | 20240314 | 092200 | 8451686750 | 30650 | 30600 | 30650 | 30550 | 3210 |
| 609 | 20240314 | 092100 | 8353498750 | 30650 | 30650 | 30700 | 30600 | 3315 |
| 610 | 20240314 | 092000 | 8251896950 | 30650 | 30350 | 30650 | 30300 | 7952 |
| 611 | 20240314 | 091900 | 8010231550 | 30350 | 30450 | 30450 | 30300 | 6548 |
| 612 | 20240314 | 091800 | 7811610250 | 30300 | 30450 | 30450 | 30300 | 12515 |
| 613 | 20240314 | 091700 | 7431690300 | 30450 | 30500 | 30550 | 30400 | 4267 |
| 614 | 20240314 | 091600 | 7301733050 | 30500 | 30550 | 30650 | 30450 | 9186 |
| 615 | 20240314 | 091500 | 7021201200 | 30550 | 30850 | 30850 | 30500 | 5063 |
| 616 | 20240314 | 091400 | 6866222950 | 30850 | 30800 | 30950 | 30700 | 4155 |
| 617 | 20240314 | 091300 | 6738108900 | 30800 | 30550 | 30850 | 30400 | 17550 |
| 618 | 20240314 | 091200 | 6202298650 | 30550 | 30650 | 30650 | 30500 | 6182 |
| 619 | 20240314 | 091100 | 6013305550 | 30600 | 30550 | 30650 | 30550 | 4190 |
| 620 | 20240314 | 091000 | 5885104700 | 30550 | 30650 | 30700 | 30550 | 7342 |
| 621 | 20240314 | 090900 | 5660409250 | 30650 | 30800 | 31000 | 30600 | 12147 |
| 622 | 20240314 | 090800 | 5287409650 | 30750 | 30700 | 31000 | 30600 | 12236 |
| 623 | 20240314 | 090700 | 4910507650 | 30600 | 30750 | 30800 | 30500 | 24144 |
| 624 | 20240314 | 090600 | 4170463900 | 30800 | 31000 | 31050 | 30800 | 25153 |
| 625 | 20240314 | 090500 | 3393135650 | 31000 | 31100 | 31150 | 31000 | 4206 |
| 626 | 20240314 | 090400 | 3262469550 | 31050 | 31150 | 31200 | 31000 | 8427 |
| 627 | 20240314 | 090300 | 3000392500 | 31200 | 30900 | 31250 | 30850 | 8764 |
| 628 | 20240314 | 090200 | 2728266450 | 30900 | 30900 | 31000 | 30800 | 22641 |
| 629 | 20240314 | 090100 | 2029092450 | 30850 | 31300 | 31300 | 30800 | 20904 |
| 630 | 20240314 | 090000 | 1382361200 | 31150 | 31350 | 31400 | 30800 | 38907 |