33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 3 | 20240314 | 191000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240314 | 190900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240314 | 190800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240314 | 190700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240314 | 190600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240314 | 190500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240314 | 190400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240314 | 190300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240314 | 190200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240314 | 190100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240314 | 190000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240314 | 185900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240314 | 185800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240314 | 185700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240314 | 185600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240314 | 185500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240314 | 185400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240314 | 185300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240314 | 185200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240314 | 185100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240314 | 185000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240314 | 184900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240314 | 184800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240314 | 184700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240314 | 184600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240314 | 184500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240314 | 184400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240314 | 184300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240314 | 184200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240314 | 184100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 33 | 20240314 | 184000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240314 | 183900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240314 | 183800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240314 | 183700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240314 | 183600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240314 | 183500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240314 | 183400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240314 | 183300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240314 | 183200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240314 | 183100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240314 | 183000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240314 | 182900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240314 | 182800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240314 | 182700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240314 | 182600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240314 | 182500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240314 | 182400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240314 | 182300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240314 | 182200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240314 | 182100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240314 | 182000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240314 | 181900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240314 | 181800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240314 | 181700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240314 | 181600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240314 | 181500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240314 | 181400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240314 | 181300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240314 | 181200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240314 | 181100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 63 | 20240314 | 181000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240314 | 180900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240314 | 180800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240314 | 180700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240314 | 180600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240314 | 180500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240314 | 180400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240314 | 180300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240314 | 180200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240314 | 180100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240314 | 180000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240314 | 175900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240314 | 175800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240314 | 175700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240314 | 175600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240314 | 175500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240314 | 175400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240314 | 175300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240314 | 175200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240314 | 175100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240314 | 175000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240314 | 174900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240314 | 174800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240314 | 174700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240314 | 174600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240314 | 174500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240314 | 174400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240314 | 174300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240314 | 174200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240314 | 174100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 93 | 20240314 | 174000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240314 | 173900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240314 | 173800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240314 | 173700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240314 | 173600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240314 | 173500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240314 | 173400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240314 | 173300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240314 | 173200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240314 | 173100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240314 | 173000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240314 | 172900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240314 | 172800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240314 | 172700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240314 | 172600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240314 | 172500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240314 | 172400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240314 | 172300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240314 | 172200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240314 | 172100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240314 | 172000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240314 | 171900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240314 | 171800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240314 | 171700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240314 | 171600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240314 | 171500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240314 | 171400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240314 | 171300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240314 | 171200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240314 | 171100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 123 | 20240314 | 171000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240314 | 170900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240314 | 170800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240314 | 170700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240314 | 170600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240314 | 170500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240314 | 170400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240314 | 170300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240314 | 170200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240314 | 170100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240314 | 170000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240314 | 165900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240314 | 165800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240314 | 165700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240314 | 165600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240314 | 165500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240314 | 165400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240314 | 165300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240314 | 165200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240314 | 165100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240314 | 165000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240314 | 164900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240314 | 164800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240314 | 164700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240314 | 164600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240314 | 164500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240314 | 164400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240314 | 164300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240314 | 164200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240314 | 164100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 153 | 20240314 | 164000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240314 | 163900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240314 | 163800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240314 | 163700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240314 | 163600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240314 | 163500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240314 | 163400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240314 | 163300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240314 | 163200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240314 | 163100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240314 | 163000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240314 | 162900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240314 | 162800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240314 | 162700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240314 | 162600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240314 | 162500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240314 | 162400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240314 | 162300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240314 | 162200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240314 | 162100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240314 | 162000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240314 | 161900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240314 | 161800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240314 | 161700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240314 | 161600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240314 | 161500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240314 | 161400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240314 | 161300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240314 | 161200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240314 | 161100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 183 | 20240314 | 161000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240314 | 160900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240314 | 160800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240314 | 160700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240314 | 160600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240314 | 160500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240314 | 160400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240314 | 160300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240314 | 160200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240314 | 160100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240314 | 160000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240314 | 155900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240314 | 155800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240314 | 155700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240314 | 155600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240314 | 155500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240314 | 155400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240314 | 155300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240314 | 155200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240314 | 155100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240314 | 155000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240314 | 154900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240314 | 154800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240314 | 154700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240314 | 154600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240314 | 154500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240314 | 154400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240314 | 154300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240314 | 154200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240314 | 154100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 213 | 20240314 | 154000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240314 | 153900 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240314 | 153800 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240314 | 153700 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240314 | 153600 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240314 | 153500 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240314 | 153400 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240314 | 153300 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240314 | 153200 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240314 | 153100 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240314 | 153000 | 28526337850 | 21400 | 21400 | 21400 | 21400 | 27095 |
| 224 | 20240314 | 152900 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240314 | 152800 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240314 | 152700 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240314 | 152600 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240314 | 152500 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240314 | 152400 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240314 | 152300 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240314 | 152200 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240314 | 152100 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240314 | 152000 | 27946504850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240314 | 151900 | 27946504850 | 21400 | 21450 | 21450 | 21400 | 4578 |
| 235 | 20240314 | 151800 | 27848459650 | 21450 | 21450 | 21450 | 21350 | 2953 |
| 236 | 20240314 | 151700 | 27785255550 | 21400 | 21350 | 21450 | 21350 | 596 |
| 237 | 20240314 | 151600 | 27772485400 | 21400 | 21400 | 21450 | 21350 | 5244 |
| 238 | 20240314 | 151500 | 27660263900 | 21400 | 21400 | 21450 | 21400 | 8484 |
| 239 | 20240314 | 151400 | 27478697950 | 21400 | 21450 | 21450 | 21400 | 634 |
| 240 | 20240314 | 151300 | 27465113750 | 21450 | 21400 | 21450 | 21400 | 6758 |
| 241 | 20240314 | 151200 | 27320224050 | 21400 | 21400 | 21400 | 21350 | 4638 |
| 242 | 20240314 | 151100 | 27220971150 | 21400 | 21400 | 21450 | 21400 | 2929 |
| 243 | 20240314 | 151000 | 27158290300 | 21450 | 21450 | 21450 | 21400 | 752 |
| 244 | 20240314 | 150900 | 27142194050 | 21400 | 21400 | 21450 | 21400 | 821 |
| 245 | 20240314 | 150800 | 27124594100 | 21400 | 21450 | 21450 | 21400 | 425 |
| 246 | 20240314 | 150700 | 27115484850 | 21400 | 21450 | 21450 | 21400 | 1117 |
| 247 | 20240314 | 150600 | 27091575350 | 21450 | 21450 | 21450 | 21400 | 655 |
| 248 | 20240314 | 150500 | 27077538550 | 21400 | 21450 | 21450 | 21400 | 1064 |
| 249 | 20240314 | 150400 | 27054731900 | 21450 | 21400 | 21450 | 21400 | 1791 |
| 250 | 20240314 | 150300 | 27016317300 | 21450 | 21400 | 21450 | 21400 | 1368 |
| 251 | 20240314 | 150200 | 26986989000 | 21450 | 21400 | 21450 | 21400 | 851 |
| 252 | 20240314 | 150100 | 26968750050 | 21450 | 21450 | 21450 | 21400 | 740 |
| 253 | 20240314 | 150000 | 26952896750 | 21400 | 21400 | 21450 | 21400 | 1601 |
| 254 | 20240314 | 145900 | 26918582050 | 21400 | 21400 | 21450 | 21400 | 2577 |
| 255 | 20240314 | 145800 | 26863418000 | 21400 | 21450 | 21450 | 21400 | 266 |
| 256 | 20240314 | 145700 | 26857721400 | 21450 | 21400 | 21500 | 21400 | 4471 |
| 257 | 20240314 | 145600 | 26761821900 | 21500 | 21400 | 21500 | 21400 | 9103 |
| 258 | 20240314 | 145500 | 26566802150 | 21350 | 21300 | 21400 | 21300 | 2634 |
| 259 | 20240314 | 145400 | 26510571700 | 21350 | 21250 | 21350 | 21250 | 1088 |
| 260 | 20240314 | 145300 | 26487406350 | 21300 | 21300 | 21300 | 21250 | 2621 |
| 261 | 20240314 | 145200 | 26431615350 | 21250 | 21300 | 21300 | 21250 | 1066 |
| 262 | 20240314 | 145100 | 26408961050 | 21250 | 21250 | 21300 | 21200 | 6332 |
| 263 | 20240314 | 145000 | 26274419250 | 21250 | 21250 | 21300 | 21250 | 1749 |
| 264 | 20240314 | 144900 | 26237249900 | 21250 | 21250 | 21300 | 21250 | 3432 |
| 265 | 20240314 | 144800 | 26164319800 | 21250 | 21250 | 21300 | 21200 | 1457 |
| 266 | 20240314 | 144700 | 26133357700 | 21250 | 21250 | 21250 | 21200 | 6394 |
| 267 | 20240314 | 144600 | 25997485650 | 21250 | 21250 | 21300 | 21250 | 8695 |
| 268 | 20240314 | 144500 | 25812708100 | 21250 | 21300 | 21350 | 21250 | 9052 |
| 269 | 20240314 | 144400 | 25619909900 | 21300 | 21300 | 21350 | 21300 | 1101 |
| 270 | 20240314 | 144300 | 25596445550 | 21300 | 21300 | 21350 | 21300 | 231 |
| 271 | 20240314 | 144200 | 25591517150 | 21350 | 21350 | 21350 | 21300 | 4857 |
| 272 | 20240314 | 144100 | 25487913700 | 21400 | 21400 | 21400 | 21350 | 844 |
| 273 | 20240314 | 144000 | 25469880150 | 21350 | 21350 | 21400 | 21350 | 396 |
| 274 | 20240314 | 143900 | 25461407650 | 21400 | 21350 | 21400 | 21350 | 1019 |
| 275 | 20240314 | 143800 | 25439640550 | 21400 | 21350 | 21400 | 21350 | 675 |
| 276 | 20240314 | 143700 | 25425225400 | 21350 | 21300 | 21400 | 21300 | 2337 |
| 277 | 20240314 | 143600 | 25375331200 | 21400 | 21300 | 21400 | 21300 | 4181 |
| 278 | 20240314 | 143500 | 25286082950 | 21350 | 21350 | 21350 | 21300 | 1403 |
| 279 | 20240314 | 143400 | 25256144150 | 21350 | 21300 | 21350 | 21300 | 300 |
| 280 | 20240314 | 143300 | 25249748350 | 21350 | 21300 | 21350 | 21300 | 859 |
| 281 | 20240314 | 143200 | 25231445250 | 21350 | 21300 | 21350 | 21300 | 757 |
| 282 | 20240314 | 143100 | 25215321050 | 21300 | 21300 | 21350 | 21300 | 484 |
| 283 | 20240314 | 143000 | 25204999150 | 21300 | 21300 | 21350 | 21300 | 760 |
| 284 | 20240314 | 142900 | 25188810850 | 21300 | 21350 | 21350 | 21300 | 1711 |
| 285 | 20240314 | 142800 | 25152315750 | 21350 | 21350 | 21350 | 21300 | 2104 |
| 286 | 20240314 | 142700 | 25107467150 | 21300 | 21300 | 21350 | 21300 | 1000 |
| 287 | 20240314 | 142600 | 25086164150 | 21350 | 21350 | 21400 | 21350 | 1951 |
| 288 | 20240314 | 142500 | 25044508550 | 21350 | 21400 | 21400 | 21350 | 1899 |
| 289 | 20240314 | 142400 | 25003912300 | 21350 | 21400 | 21400 | 21350 | 626 |
| 290 | 20240314 | 142300 | 24990546150 | 21400 | 21350 | 21400 | 21350 | 1035 |
| 291 | 20240314 | 142200 | 24968445450 | 21400 | 21350 | 21400 | 21350 | 408 |
| 292 | 20240314 | 142100 | 24959732350 | 21400 | 21350 | 21400 | 21350 | 709 |
| 293 | 20240314 | 142000 | 24944587050 | 21350 | 21350 | 21400 | 21350 | 858 |
| 294 | 20240314 | 141900 | 24926258150 | 21350 | 21350 | 21400 | 21350 | 439 |
| 295 | 20240314 | 141800 | 24916874650 | 21350 | 21350 | 21400 | 21350 | 745 |
| 296 | 20240314 | 141700 | 24900967950 | 21350 | 21350 | 21400 | 21350 | 798 |
| 297 | 20240314 | 141600 | 24883925250 | 21400 | 21350 | 21400 | 21350 | 708 |
| 298 | 20240314 | 141500 | 24868809000 | 21400 | 21400 | 21400 | 21350 | 2099 |
| 299 | 20240314 | 141400 | 24823891900 | 21400 | 21400 | 21450 | 21400 | 758 |
| 300 | 20240314 | 141300 | 24807668650 | 21400 | 21400 | 21450 | 21400 | 1367 |
| 301 | 20240314 | 141200 | 24778414000 | 21400 | 21400 | 21450 | 21400 | 978 |
| 302 | 20240314 | 141100 | 24757482200 | 21450 | 21400 | 21450 | 21350 | 4878 |
| 303 | 20240314 | 141000 | 24653180800 | 21400 | 21400 | 21450 | 21400 | 593 |
| 304 | 20240314 | 140900 | 24640489900 | 21400 | 21400 | 21400 | 21400 | 1756 |
| 305 | 20240314 | 140800 | 24602911500 | 21400 | 21400 | 21450 | 21350 | 855 |
| 306 | 20240314 | 140700 | 24584624150 | 21400 | 21400 | 21400 | 21350 | 832 |
| 307 | 20240314 | 140600 | 24566821100 | 21350 | 21400 | 21450 | 21350 | 3992 |
| 308 | 20240314 | 140500 | 24481397050 | 21400 | 21400 | 21450 | 21400 | 1038 |
| 309 | 20240314 | 140400 | 24459180350 | 21400 | 21350 | 21400 | 21350 | 1528 |
| 310 | 20240314 | 140300 | 24426481400 | 21350 | 21350 | 21400 | 21350 | 1200 |
| 311 | 20240314 | 140200 | 24400852100 | 21350 | 21350 | 21400 | 21350 | 1215 |
| 312 | 20240314 | 140100 | 24374911750 | 21350 | 21400 | 21400 | 21350 | 374 |
| 313 | 20240314 | 140000 | 24366922650 | 21400 | 21400 | 21400 | 21350 | 1318 |
| 314 | 20240314 | 135900 | 24338778850 | 21350 | 21350 | 21400 | 21350 | 698 |
| 315 | 20240314 | 135800 | 24323861800 | 21350 | 21350 | 21400 | 21350 | 620 |
| 316 | 20240314 | 135700 | 24310609150 | 21350 | 21400 | 21400 | 21350 | 816 |
| 317 | 20240314 | 135600 | 24293172850 | 21400 | 21400 | 21450 | 21400 | 1206 |
| 318 | 20240314 | 135500 | 24267363700 | 21400 | 21400 | 21450 | 21350 | 3989 |
| 319 | 20240314 | 135400 | 24182065150 | 21400 | 21450 | 21450 | 21350 | 2219 |
| 320 | 20240314 | 135300 | 24134577750 | 21450 | 21450 | 21450 | 21400 | 1140 |
| 321 | 20240314 | 135200 | 24110171950 | 21400 | 21450 | 21450 | 21400 | 1697 |
| 322 | 20240314 | 135100 | 24073783450 | 21450 | 21450 | 21450 | 21400 | 1237 |
| 323 | 20240314 | 135000 | 24047295700 | 21450 | 21400 | 21450 | 21400 | 1018 |
| 324 | 20240314 | 134900 | 24025494150 | 21400 | 21350 | 21450 | 21350 | 5517 |
| 325 | 20240314 | 134800 | 23907531600 | 21300 | 21300 | 21350 | 21250 | 1554 |
| 326 | 20240314 | 134700 | 23874433100 | 21300 | 21250 | 21350 | 21250 | 3225 |
| 327 | 20240314 | 134600 | 23805746600 | 21250 | 21250 | 21300 | 21200 | 972 |
| 328 | 20240314 | 134500 | 23785105800 | 21250 | 21250 | 21300 | 21200 | 4094 |
| 329 | 20240314 | 134400 | 23698117850 | 21250 | 21300 | 21300 | 21250 | 4096 |
| 330 | 20240314 | 134300 | 23611076300 | 21250 | 21300 | 21300 | 21250 | 9943 |
| 331 | 20240314 | 134200 | 23399787050 | 21250 | 21250 | 21300 | 21250 | 2678 |
| 332 | 20240314 | 134100 | 23342873150 | 21250 | 21300 | 21300 | 21250 | 2320 |
| 333 | 20240314 | 134000 | 23293521900 | 21250 | 21300 | 21300 | 21250 | 4270 |
| 334 | 20240314 | 133900 | 23202580000 | 21300 | 21300 | 21350 | 21300 | 1361 |
| 335 | 20240314 | 133800 | 23173564500 | 21350 | 21350 | 21350 | 21300 | 1010 |
| 336 | 20240314 | 133700 | 23152010750 | 21300 | 21300 | 21350 | 21300 | 552 |
| 337 | 20240314 | 133600 | 23140250600 | 21300 | 21350 | 21350 | 21300 | 1676 |
| 338 | 20240314 | 133500 | 23104544200 | 21300 | 21300 | 21400 | 21300 | 2452 |
| 339 | 20240314 | 133400 | 23052254700 | 21300 | 21300 | 21350 | 21300 | 2417 |
| 340 | 20240314 | 133300 | 23000652000 | 21300 | 21300 | 21350 | 21300 | 1641 |
| 341 | 20240314 | 133200 | 22965696200 | 21350 | 21300 | 21350 | 21300 | 1713 |
| 342 | 20240314 | 133100 | 22929171200 | 21300 | 21350 | 21350 | 21300 | 3344 |
| 343 | 20240314 | 133000 | 22857943500 | 21300 | 21350 | 21350 | 21300 | 840 |
| 344 | 20240314 | 132900 | 22840041650 | 21350 | 21350 | 21400 | 21300 | 5477 |
| 345 | 20240314 | 132800 | 22723185950 | 21400 | 21400 | 21400 | 21350 | 1259 |
| 346 | 20240314 | 132700 | 22696299450 | 21400 | 21400 | 21400 | 21350 | 2315 |
| 347 | 20240314 | 132600 | 22646865650 | 21350 | 21350 | 21400 | 21350 | 416 |
| 348 | 20240314 | 132500 | 22637967400 | 21350 | 21350 | 21400 | 21350 | 449 |
| 349 | 20240314 | 132400 | 22628380450 | 21350 | 21400 | 21400 | 21350 | 1397 |
| 350 | 20240314 | 132300 | 22598506900 | 21450 | 21400 | 21450 | 21400 | 1382 |
| 351 | 20240314 | 132200 | 22568931750 | 21400 | 21400 | 21400 | 21350 | 843 |
| 352 | 20240314 | 132100 | 22550918450 | 21400 | 21450 | 21450 | 21350 | 1607 |
| 353 | 20240314 | 132000 | 22516540000 | 21450 | 21450 | 21450 | 21400 | 104 |
| 354 | 20240314 | 131900 | 22514313800 | 21450 | 21400 | 21450 | 21400 | 919 |
| 355 | 20240314 | 131800 | 22494624050 | 21400 | 21400 | 21450 | 21350 | 5158 |
| 356 | 20240314 | 131700 | 22384289000 | 21350 | 21300 | 21400 | 21300 | 578 |
| 357 | 20240314 | 131600 | 22371949150 | 21300 | 21300 | 21350 | 21300 | 318 |
| 358 | 20240314 | 131500 | 22365167500 | 21350 | 21300 | 21350 | 21300 | 1336 |
| 359 | 20240314 | 131400 | 22336707800 | 21350 | 21300 | 21350 | 21300 | 999 |
| 360 | 20240314 | 131300 | 22315425750 | 21300 | 21300 | 21350 | 21300 | 652 |
| 361 | 20240314 | 131200 | 22301519650 | 21350 | 21300 | 21350 | 21300 | 2687 |
| 362 | 20240314 | 131100 | 22244285800 | 21300 | 21300 | 21350 | 21300 | 11859 |
| 363 | 20240314 | 131000 | 21991688100 | 21300 | 21350 | 21350 | 21300 | 2739 |
| 364 | 20240314 | 130900 | 21933313600 | 21400 | 21350 | 21400 | 21300 | 1737 |
| 365 | 20240314 | 130800 | 21896226850 | 21350 | 21350 | 21400 | 21350 | 980 |
| 366 | 20240314 | 130700 | 21875294650 | 21350 | 21350 | 21400 | 21350 | 1605 |
| 367 | 20240314 | 130600 | 21841024550 | 21350 | 21400 | 21400 | 21350 | 1652 |
| 368 | 20240314 | 130500 | 21805753850 | 21400 | 21400 | 21400 | 21350 | 2414 |
| 369 | 20240314 | 130400 | 21754209300 | 21350 | 21350 | 21400 | 21350 | 3471 |
| 370 | 20240314 | 130300 | 21680103300 | 21350 | 21350 | 21350 | 21350 | 1373 |
| 371 | 20240314 | 130200 | 21650789750 | 21400 | 21350 | 21400 | 21350 | 850 |
| 372 | 20240314 | 130100 | 21632641400 | 21350 | 21350 | 21400 | 21350 | 288 |
| 373 | 20240314 | 130000 | 21626492300 | 21350 | 21400 | 21450 | 21350 | 1116 |
| 374 | 20240314 | 125900 | 21602616850 | 21450 | 21400 | 21450 | 21400 | 619 |
| 375 | 20240314 | 125800 | 21589357300 | 21450 | 21400 | 21450 | 21400 | 578 |
| 376 | 20240314 | 125700 | 21576987500 | 21350 | 21350 | 21400 | 21350 | 2034 |
| 377 | 20240314 | 125600 | 21533558100 | 21400 | 21400 | 21400 | 21350 | 1194 |
| 378 | 20240314 | 125500 | 21508022550 | 21400 | 21350 | 21450 | 21350 | 1613 |
| 379 | 20240314 | 125400 | 21473498600 | 21400 | 21400 | 21400 | 21350 | 2639 |
| 380 | 20240314 | 125300 | 21417030750 | 21450 | 21450 | 21450 | 21400 | 1236 |
| 381 | 20240314 | 125200 | 21390578250 | 21450 | 21400 | 21450 | 21400 | 452 |
| 382 | 20240314 | 125100 | 21380900450 | 21400 | 21400 | 21450 | 21400 | 1027 |
| 383 | 20240314 | 125000 | 21358907050 | 21400 | 21400 | 21450 | 21400 | 841 |
| 384 | 20240314 | 124900 | 21340902250 | 21400 | 21450 | 21450 | 21400 | 296 |
| 385 | 20240314 | 124800 | 21334565050 | 21450 | 21400 | 21450 | 21400 | 3646 |
| 386 | 20240314 | 124700 | 21256540450 | 21450 | 21400 | 21450 | 21400 | 2072 |
| 387 | 20240314 | 124600 | 21212181250 | 21400 | 21450 | 21450 | 21400 | 451 |
| 388 | 20240314 | 124500 | 21202514150 | 21450 | 21400 | 21450 | 21400 | 2328 |
| 389 | 20240314 | 124400 | 21152688100 | 21400 | 21450 | 21450 | 21400 | 4885 |
| 390 | 20240314 | 124300 | 21048129000 | 21450 | 21450 | 21450 | 21450 | 807 |
| 391 | 20240314 | 124200 | 21030818850 | 21450 | 21450 | 21500 | 21450 | 1109 |
| 392 | 20240314 | 124100 | 21007027300 | 21500 | 21450 | 21500 | 21450 | 271 |
| 393 | 20240314 | 124000 | 21001203650 | 21450 | 21450 | 21500 | 21450 | 316 |
| 394 | 20240314 | 123900 | 20994425400 | 21450 | 21450 | 21500 | 21450 | 1378 |
| 395 | 20240314 | 123800 | 20964856300 | 21450 | 21450 | 21500 | 21450 | 171 |
| 396 | 20240314 | 123700 | 20961187650 | 21450 | 21400 | 21450 | 21400 | 849 |
| 397 | 20240314 | 123600 | 20942985950 | 21400 | 21450 | 21450 | 21400 | 1025 |
| 398 | 20240314 | 123500 | 20921037550 | 21450 | 21450 | 21450 | 21400 | 814 |
| 399 | 20240314 | 123400 | 20903584050 | 21400 | 21400 | 21400 | 21400 | 326 |
| 400 | 20240314 | 123300 | 20896607650 | 21400 | 21400 | 21450 | 21400 | 915 |
| 401 | 20240314 | 123200 | 20877022350 | 21400 | 21450 | 21450 | 21400 | 207 |
| 402 | 20240314 | 123100 | 20872589200 | 21450 | 21400 | 21450 | 21400 | 1733 |
| 403 | 20240314 | 123000 | 20835480700 | 21400 | 21400 | 21450 | 21400 | 2851 |
| 404 | 20240314 | 122900 | 20774391550 | 21400 | 21450 | 21500 | 21400 | 1654 |
| 405 | 20240314 | 122800 | 20738919950 | 21500 | 21450 | 21500 | 21450 | 279 |
| 406 | 20240314 | 122700 | 20732933200 | 21500 | 21450 | 21500 | 21450 | 1030 |
| 407 | 20240314 | 122600 | 20710831750 | 21500 | 21450 | 21500 | 21450 | 1231 |
| 408 | 20240314 | 122500 | 20684422550 | 21500 | 21450 | 21500 | 21450 | 315 |
| 409 | 20240314 | 122400 | 20677650250 | 21450 | 21500 | 21550 | 21450 | 707 |
| 410 | 20240314 | 122300 | 20662481250 | 21500 | 21500 | 21500 | 21450 | 1431 |
| 411 | 20240314 | 122200 | 20631721400 | 21500 | 21550 | 21550 | 21500 | 2425 |
| 412 | 20240314 | 122100 | 20579546400 | 21550 | 21550 | 21550 | 21500 | 3989 |
| 413 | 20240314 | 122000 | 20493623850 | 21500 | 21450 | 21500 | 21450 | 4695 |
| 414 | 20240314 | 121900 | 20392688200 | 21450 | 21500 | 21500 | 21450 | 46 |
| 415 | 20240314 | 121800 | 20391699950 | 21500 | 21450 | 21500 | 21450 | 984 |
| 416 | 20240314 | 121700 | 20370585150 | 21450 | 21450 | 21500 | 21450 | 1736 |
| 417 | 20240314 | 121600 | 20333338550 | 21500 | 21450 | 21500 | 21450 | 74 |
| 418 | 20240314 | 121500 | 20331750200 | 21450 | 21450 | 21500 | 21450 | 1690 |
| 419 | 20240314 | 121400 | 20295484300 | 21450 | 21450 | 21500 | 21450 | 609 |
| 420 | 20240314 | 121300 | 20282420250 | 21450 | 21500 | 21500 | 21450 | 582 |
| 421 | 20240314 | 121200 | 20269914800 | 21500 | 21500 | 21500 | 21400 | 3147 |
| 422 | 20240314 | 121100 | 20202445850 | 21450 | 21450 | 21500 | 21450 | 1816 |
| 423 | 20240314 | 121000 | 20163488400 | 21450 | 21400 | 21450 | 21400 | 2323 |
| 424 | 20240314 | 120900 | 20113772150 | 21450 | 21400 | 21450 | 21400 | 2213 |
| 425 | 20240314 | 120800 | 20066374600 | 21450 | 21400 | 21450 | 21350 | 1412 |
| 426 | 20240314 | 120700 | 20036150850 | 21400 | 21400 | 21450 | 21350 | 4258 |
| 427 | 20240314 | 120600 | 19945089700 | 21450 | 21400 | 21450 | 21400 | 1034 |
| 428 | 20240314 | 120500 | 19922961250 | 21400 | 21400 | 21450 | 21400 | 2214 |
| 429 | 20240314 | 120400 | 19875580100 | 21450 | 21400 | 21450 | 21400 | 635 |
| 430 | 20240314 | 120300 | 19861984550 | 21400 | 21400 | 21400 | 21350 | 14231 |
| 431 | 20240314 | 120200 | 19557945550 | 21400 | 21450 | 21450 | 21400 | 4588 |
| 432 | 20240314 | 120100 | 19459761600 | 21400 | 21400 | 21450 | 21400 | 333 |
| 433 | 20240314 | 120000 | 19452635300 | 21450 | 21400 | 21450 | 21400 | 2254 |
| 434 | 20240314 | 115900 | 19404379250 | 21400 | 21450 | 21450 | 21400 | 639 |
| 435 | 20240314 | 115800 | 19390703700 | 21450 | 21350 | 21450 | 21350 | 5153 |
| 436 | 20240314 | 115700 | 19280529000 | 21350 | 21450 | 21450 | 21350 | 24224 |
| 437 | 20240314 | 115600 | 18762863100 | 21450 | 21500 | 21500 | 21400 | 6426 |
| 438 | 20240314 | 115500 | 18625071950 | 21500 | 21500 | 21500 | 21450 | 190 |
| 439 | 20240314 | 115400 | 18620993700 | 21500 | 21500 | 21500 | 21450 | 1240 |
| 440 | 20240314 | 115300 | 18594366650 | 21500 | 21450 | 21500 | 21450 | 855 |
| 441 | 20240314 | 115200 | 18576019900 | 21450 | 21450 | 21500 | 21450 | 984 |
| 442 | 20240314 | 115100 | 18554911500 | 21450 | 21600 | 21600 | 21450 | 30747 |
| 443 | 20240314 | 115000 | 17893538500 | 21600 | 21650 | 21650 | 21600 | 1278 |
| 444 | 20240314 | 114900 | 17865932350 | 21650 | 21600 | 21650 | 21550 | 1466 |
| 445 | 20240314 | 114800 | 17834194850 | 21650 | 21600 | 21650 | 21550 | 3764 |
| 446 | 20240314 | 114700 | 17752908100 | 21600 | 21550 | 21600 | 21550 | 2922 |
| 447 | 20240314 | 114600 | 17689913800 | 21550 | 21550 | 21600 | 21550 | 229 |
| 448 | 20240314 | 114500 | 17684978800 | 21550 | 21500 | 21550 | 21500 | 1081 |
| 449 | 20240314 | 114400 | 17661719650 | 21550 | 21550 | 21550 | 21500 | 2217 |
| 450 | 20240314 | 114300 | 17613944350 | 21550 | 21600 | 21600 | 21550 | 1810 |
| 451 | 20240314 | 114200 | 17574937600 | 21550 | 21550 | 21550 | 21550 | 980 |
| 452 | 20240314 | 114100 | 17553818600 | 21550 | 21550 | 21550 | 21500 | 4196 |
| 453 | 20240314 | 114000 | 17463426100 | 21550 | 21550 | 21600 | 21500 | 2228 |
| 454 | 20240314 | 113900 | 17415412750 | 21500 | 21500 | 21550 | 21450 | 1238 |
| 455 | 20240314 | 113800 | 17388808150 | 21500 | 21500 | 21550 | 21450 | 614 |
| 456 | 20240314 | 113700 | 17375607400 | 21500 | 21500 | 21550 | 21500 | 1505 |
| 457 | 20240314 | 113600 | 17343244700 | 21500 | 21500 | 21500 | 21450 | 1732 |
| 458 | 20240314 | 113500 | 17306044350 | 21500 | 21500 | 21550 | 21500 | 1002 |
| 459 | 20240314 | 113400 | 17284493250 | 21500 | 21500 | 21500 | 21450 | 516 |
| 460 | 20240314 | 113300 | 17273401450 | 21500 | 21550 | 21550 | 21500 | 1501 |
| 461 | 20240314 | 113200 | 17241127700 | 21500 | 21500 | 21550 | 21500 | 1151 |
| 462 | 20240314 | 113100 | 17216380950 | 21550 | 21550 | 21550 | 21500 | 1888 |
| 463 | 20240314 | 113000 | 17175783550 | 21550 | 21500 | 21550 | 21500 | 1289 |
| 464 | 20240314 | 112900 | 17148060450 | 21550 | 21550 | 21600 | 21450 | 27686 |
| 465 | 20240314 | 112800 | 16552630900 | 21600 | 21550 | 21600 | 21550 | 434 |
| 466 | 20240314 | 112700 | 16543274450 | 21600 | 21600 | 21600 | 21550 | 3091 |
| 467 | 20240314 | 112600 | 16476646500 | 21550 | 21600 | 21600 | 21550 | 374 |
| 468 | 20240314 | 112500 | 16468575150 | 21600 | 21550 | 21600 | 21550 | 832 |
| 469 | 20240314 | 112400 | 16450618150 | 21550 | 21600 | 21600 | 21550 | 592 |
| 470 | 20240314 | 112300 | 16437856100 | 21550 | 21550 | 21550 | 21550 | 3130 |
| 471 | 20240314 | 112200 | 16370404600 | 21550 | 21550 | 21600 | 21550 | 184 |
| 472 | 20240314 | 112100 | 16366437100 | 21550 | 21600 | 21600 | 21550 | 669 |
| 473 | 20240314 | 112000 | 16352011800 | 21600 | 21650 | 21650 | 21600 | 6653 |
| 474 | 20240314 | 111900 | 16208104700 | 21650 | 21650 | 21650 | 21600 | 473 |
| 475 | 20240314 | 111800 | 16197876600 | 21600 | 21650 | 21650 | 21600 | 1348 |
| 476 | 20240314 | 111700 | 16168733300 | 21600 | 21600 | 21650 | 21550 | 4390 |
| 477 | 20240314 | 111600 | 16073915900 | 21600 | 21500 | 21600 | 21500 | 422 |
| 478 | 20240314 | 111500 | 16064814550 | 21500 | 21500 | 21550 | 21500 | 2463 |
| 479 | 20240314 | 111400 | 16011769700 | 21550 | 21500 | 21550 | 21500 | 2669 |
| 480 | 20240314 | 111300 | 15954381600 | 21550 | 21550 | 21550 | 21500 | 364 |
| 481 | 20240314 | 111200 | 15946538500 | 21550 | 21500 | 21550 | 21500 | 1018 |
| 482 | 20240314 | 111100 | 15924651000 | 21550 | 21500 | 21550 | 21450 | 9951 |
| 483 | 20240314 | 111000 | 15711060550 | 21550 | 21500 | 21550 | 21500 | 577 |
| 484 | 20240314 | 110900 | 15698647000 | 21450 | 21550 | 21550 | 21450 | 2294 |
| 485 | 20240314 | 110800 | 15649337950 | 21550 | 21550 | 21550 | 21500 | 2813 |
| 486 | 20240314 | 110700 | 15588720650 | 21600 | 21500 | 21600 | 21500 | 7096 |
| 487 | 20240314 | 110600 | 15435610100 | 21500 | 21450 | 21550 | 21450 | 2068 |
| 488 | 20240314 | 110500 | 15391168150 | 21450 | 21400 | 21450 | 21400 | 4550 |
| 489 | 20240314 | 110400 | 15293581150 | 21450 | 21400 | 21450 | 21400 | 491 |
| 490 | 20240314 | 110300 | 15283060800 | 21400 | 21400 | 21450 | 21400 | 1954 |
| 491 | 20240314 | 110200 | 15241241600 | 21400 | 21400 | 21450 | 21400 | 577 |
| 492 | 20240314 | 110100 | 15228891800 | 21400 | 21400 | 21450 | 21400 | 792 |
| 493 | 20240314 | 110000 | 15211942800 | 21350 | 21350 | 21400 | 21350 | 3973 |
| 494 | 20240314 | 105900 | 15126993650 | 21350 | 21350 | 21350 | 21300 | 2719 |
| 495 | 20240314 | 105800 | 15069050150 | 21300 | 21350 | 21400 | 21250 | 8138 |
| 496 | 20240314 | 105700 | 14895677900 | 21350 | 21350 | 21400 | 21250 | 7954 |
| 497 | 20240314 | 105600 | 14726115950 | 21350 | 21350 | 21400 | 21300 | 5428 |
| 498 | 20240314 | 105500 | 14610248100 | 21350 | 21300 | 21400 | 21300 | 4829 |
| 499 | 20240314 | 105400 | 14507246400 | 21300 | 21350 | 21350 | 21250 | 10548 |
| 500 | 20240314 | 105300 | 14282585900 | 21300 | 21400 | 21400 | 21300 | 4749 |
| 501 | 20240314 | 105200 | 14181168500 | 21400 | 21400 | 21400 | 21350 | 4469 |
| 502 | 20240314 | 105100 | 14085708750 | 21400 | 21450 | 21450 | 21400 | 5740 |
| 503 | 20240314 | 105000 | 13962847750 | 21500 | 21450 | 21500 | 21400 | 2420 |
| 504 | 20240314 | 104900 | 13910940700 | 21450 | 21400 | 21500 | 21300 | 21873 |
| 505 | 20240314 | 104800 | 13443289800 | 21400 | 21500 | 21500 | 21400 | 13665 |
| 506 | 20240314 | 104700 | 13150353750 | 21450 | 21450 | 21500 | 21450 | 3140 |
| 507 | 20240314 | 104600 | 13082961650 | 21500 | 21500 | 21500 | 21450 | 2016 |
| 508 | 20240314 | 104500 | 13039649400 | 21500 | 21500 | 21550 | 21500 | 4898 |
| 509 | 20240314 | 104400 | 12934299750 | 21550 | 21550 | 21600 | 21500 | 3258 |
| 510 | 20240314 | 104300 | 12864098400 | 21600 | 21550 | 21600 | 21550 | 1108 |
| 511 | 20240314 | 104200 | 12840177600 | 21600 | 21500 | 21600 | 21500 | 2877 |
| 512 | 20240314 | 104100 | 12778214850 | 21550 | 21550 | 21550 | 21500 | 597 |
| 513 | 20240314 | 104000 | 12765371250 | 21500 | 21500 | 21550 | 21500 | 928 |
| 514 | 20240314 | 103900 | 12745414000 | 21550 | 21500 | 21550 | 21450 | 2343 |
| 515 | 20240314 | 103800 | 12695025850 | 21500 | 21450 | 21550 | 21450 | 4878 |
| 516 | 20240314 | 103700 | 12590159050 | 21500 | 21500 | 21550 | 21450 | 4733 |
| 517 | 20240314 | 103600 | 12488391400 | 21500 | 21500 | 21550 | 21500 | 2233 |
| 518 | 20240314 | 103500 | 12440347550 | 21550 | 21550 | 21550 | 21500 | 2555 |
| 519 | 20240314 | 103400 | 12385404500 | 21550 | 21550 | 21550 | 21500 | 2941 |
| 520 | 20240314 | 103300 | 12322147450 | 21500 | 21600 | 21600 | 21500 | 4069 |
| 521 | 20240314 | 103200 | 12234444650 | 21600 | 21650 | 21700 | 21600 | 1929 |
| 522 | 20240314 | 103100 | 12192740200 | 21650 | 21600 | 21650 | 21550 | 1901 |
| 523 | 20240314 | 103000 | 12151668100 | 21550 | 21550 | 21600 | 21550 | 1463 |
| 524 | 20240314 | 102900 | 12120132800 | 21550 | 21500 | 21600 | 21500 | 4342 |
| 525 | 20240314 | 102800 | 12026571350 | 21550 | 21450 | 21550 | 21450 | 3277 |
| 526 | 20240314 | 102700 | 11956044350 | 21450 | 21550 | 21550 | 21450 | 5565 |
| 527 | 20240314 | 102600 | 11836409550 | 21500 | 21450 | 21550 | 21400 | 8569 |
| 528 | 20240314 | 102500 | 11652202750 | 21400 | 21500 | 21550 | 21400 | 20202 |
| 529 | 20240314 | 102400 | 11218336500 | 21500 | 21650 | 21650 | 21500 | 19698 |
| 530 | 20240314 | 102300 | 10793571250 | 21700 | 21750 | 21750 | 21650 | 9951 |
| 531 | 20240314 | 102200 | 10577995400 | 21750 | 21700 | 21750 | 21700 | 4024 |
| 532 | 20240314 | 102100 | 10490640250 | 21700 | 21700 | 21750 | 21700 | 1406 |
| 533 | 20240314 | 102000 | 10460108150 | 21750 | 21750 | 21800 | 21700 | 10584 |
| 534 | 20240314 | 101900 | 10230373800 | 21750 | 21800 | 21850 | 21750 | 8408 |
| 535 | 20240314 | 101800 | 10047257300 | 21850 | 21900 | 21900 | 21800 | 5956 |
| 536 | 20240314 | 101700 | 9917029200 | 21900 | 21850 | 21950 | 21850 | 1365 |
| 537 | 20240314 | 101600 | 9887129700 | 21900 | 21800 | 21900 | 21800 | 1124 |
| 538 | 20240314 | 101500 | 9862573050 | 21800 | 21850 | 21900 | 21800 | 3454 |
| 539 | 20240314 | 101400 | 9787129750 | 21850 | 21850 | 21850 | 21800 | 2089 |
| 540 | 20240314 | 101300 | 9741497200 | 21850 | 21850 | 21850 | 21800 | 1905 |
| 541 | 20240314 | 101200 | 9699933300 | 21850 | 21850 | 21850 | 21800 | 4946 |
| 542 | 20240314 | 101100 | 9591956850 | 21850 | 21800 | 21900 | 21750 | 10635 |
| 543 | 20240314 | 101000 | 9359843100 | 21800 | 21750 | 21800 | 21750 | 3754 |
| 544 | 20240314 | 100900 | 9278140800 | 21750 | 21800 | 21800 | 21650 | 32335 |
| 545 | 20240314 | 100800 | 8575674550 | 21850 | 21900 | 21900 | 21800 | 19049 |
| 546 | 20240314 | 100700 | 8159503700 | 21900 | 22050 | 22100 | 21850 | 39476 |
| 547 | 20240314 | 100600 | 7292135850 | 22100 | 22100 | 22100 | 22050 | 2556 |
| 548 | 20240314 | 100500 | 7235692850 | 22100 | 22150 | 22150 | 22050 | 4837 |
| 549 | 20240314 | 100400 | 7128779350 | 22150 | 22150 | 22150 | 22100 | 483 |
| 550 | 20240314 | 100300 | 7118085150 | 22100 | 22100 | 22200 | 22100 | 1787 |
| 551 | 20240314 | 100200 | 7078546800 | 22150 | 22150 | 22150 | 22150 | 1094 |
| 552 | 20240314 | 100100 | 7054314700 | 22150 | 22100 | 22150 | 22100 | 637 |
| 553 | 20240314 | 100000 | 7040213950 | 22100 | 22150 | 22150 | 22100 | 473 |
| 554 | 20240314 | 095900 | 7029744050 | 22150 | 22150 | 22200 | 22100 | 2021 |
| 555 | 20240314 | 095800 | 6984968950 | 22150 | 22050 | 22200 | 22050 | 7615 |
| 556 | 20240314 | 095700 | 6816653000 | 22100 | 22100 | 22100 | 22050 | 1672 |
| 557 | 20240314 | 095600 | 6779739500 | 22050 | 22100 | 22100 | 22050 | 2084 |
| 558 | 20240314 | 095500 | 6733786100 | 22050 | 22100 | 22100 | 22050 | 2679 |
| 559 | 20240314 | 095400 | 6674706350 | 22050 | 22050 | 22100 | 22000 | 2442 |
| 560 | 20240314 | 095300 | 6620909500 | 22050 | 22100 | 22150 | 22000 | 7051 |
| 561 | 20240314 | 095200 | 6465353400 | 22100 | 22100 | 22150 | 22050 | 3824 |
| 562 | 20240314 | 095100 | 6380853350 | 22100 | 22100 | 22150 | 22050 | 4191 |
| 563 | 20240314 | 095000 | 6288375550 | 22050 | 22100 | 22150 | 22050 | 4535 |
| 564 | 20240314 | 094900 | 6188144350 | 22100 | 22150 | 22200 | 22100 | 6751 |
| 565 | 20240314 | 094800 | 6038755650 | 22200 | 22200 | 22250 | 22150 | 4240 |
| 566 | 20240314 | 094700 | 5944676200 | 22200 | 22250 | 22250 | 22200 | 9456 |
| 567 | 20240314 | 094600 | 5734602700 | 22250 | 22250 | 22300 | 22200 | 3382 |
| 568 | 20240314 | 094500 | 5659350300 | 22250 | 22200 | 22250 | 22200 | 3189 |
| 569 | 20240314 | 094400 | 5588507500 | 22200 | 22200 | 22250 | 22150 | 2243 |
| 570 | 20240314 | 094300 | 5538755050 | 22200 | 22250 | 22250 | 22200 | 5143 |
| 571 | 20240314 | 094200 | 5424557250 | 22250 | 22250 | 22250 | 22200 | 1069 |
| 572 | 20240314 | 094100 | 5400824050 | 22250 | 22250 | 22250 | 22200 | 1359 |
| 573 | 20240314 | 094000 | 5370600100 | 22200 | 22250 | 22250 | 22200 | 1428 |
| 574 | 20240314 | 093900 | 5338887900 | 22250 | 22300 | 22300 | 22200 | 3086 |
| 575 | 20240314 | 093800 | 5270221700 | 22250 | 22250 | 22300 | 22250 | 690 |
| 576 | 20240314 | 093700 | 5254863600 | 22250 | 22250 | 22300 | 22250 | 3596 |
| 577 | 20240314 | 093600 | 5174683700 | 22250 | 22300 | 22300 | 22200 | 2456 |
| 578 | 20240314 | 093500 | 5120058000 | 22250 | 22250 | 22300 | 22200 | 4856 |
| 579 | 20240314 | 093400 | 5012009800 | 22250 | 22350 | 22350 | 22250 | 1754 |
| 580 | 20240314 | 093300 | 4972879600 | 22350 | 22350 | 22350 | 22250 | 1296 |
| 581 | 20240314 | 093200 | 4943979050 | 22300 | 22400 | 22400 | 22300 | 7140 |
| 582 | 20240314 | 093100 | 4784666550 | 22350 | 22300 | 22350 | 22300 | 1035 |
| 583 | 20240314 | 093000 | 4761542450 | 22300 | 22300 | 22350 | 22300 | 2427 |
| 584 | 20240314 | 092900 | 4707404850 | 22350 | 22300 | 22350 | 22250 | 8585 |
| 585 | 20240314 | 092800 | 4516081000 | 22300 | 22300 | 22350 | 22200 | 8783 |
| 586 | 20240314 | 092700 | 4320741350 | 22300 | 22350 | 22350 | 22250 | 7695 |
| 587 | 20240314 | 092600 | 4149212900 | 22350 | 22350 | 22400 | 22300 | 2337 |
| 588 | 20240314 | 092500 | 4096992550 | 22400 | 22400 | 22400 | 22350 | 5136 |
| 589 | 20240314 | 092400 | 3982104850 | 22400 | 22400 | 22450 | 22400 | 1966 |
| 590 | 20240314 | 092300 | 3938015100 | 22400 | 22450 | 22450 | 22350 | 1762 |
| 591 | 20240314 | 092200 | 3898545450 | 22450 | 22350 | 22450 | 22300 | 2462 |
| 592 | 20240314 | 092100 | 3843511900 | 22400 | 22350 | 22400 | 22300 | 2011 |
| 593 | 20240314 | 092000 | 3798568700 | 22350 | 22350 | 22350 | 22250 | 10315 |
| 594 | 20240314 | 091900 | 3568721800 | 22300 | 22300 | 22350 | 22300 | 4914 |
| 595 | 20240314 | 091800 | 3459040800 | 22300 | 22400 | 22400 | 22250 | 16414 |
| 596 | 20240314 | 091700 | 3092590450 | 22450 | 22500 | 22550 | 22400 | 7005 |
| 597 | 20240314 | 091600 | 2935166150 | 22550 | 22600 | 22600 | 22500 | 3140 |
| 598 | 20240314 | 091500 | 2864479300 | 22550 | 22700 | 22700 | 22500 | 6918 |
| 599 | 20240314 | 091400 | 2708409700 | 22700 | 22650 | 22700 | 22550 | 4211 |
| 600 | 20240314 | 091300 | 2613203100 | 22600 | 22550 | 22650 | 22550 | 1472 |
| 601 | 20240314 | 091200 | 2579968950 | 22550 | 22600 | 22600 | 22500 | 7922 |
| 602 | 20240314 | 091100 | 2401329650 | 22600 | 22650 | 22700 | 22600 | 2173 |
| 603 | 20240314 | 091000 | 2352122050 | 22650 | 22750 | 22750 | 22600 | 5643 |
| 604 | 20240314 | 090900 | 2224250050 | 22750 | 22700 | 22800 | 22650 | 10642 |
| 605 | 20240314 | 090800 | 1982811250 | 22750 | 22650 | 22750 | 22600 | 6302 |
| 606 | 20240314 | 090700 | 1839887050 | 22650 | 22800 | 22800 | 22650 | 6073 |
| 607 | 20240314 | 090600 | 1701985150 | 22750 | 22750 | 22800 | 22700 | 1973 |
| 608 | 20240314 | 090500 | 1657093500 | 22750 | 22800 | 22800 | 22750 | 4853 |
| 609 | 20240314 | 090400 | 1546542600 | 22800 | 22850 | 22900 | 22700 | 11190 |
| 610 | 20240314 | 090300 | 1291812950 | 22800 | 22950 | 22950 | 22800 | 2589 |
| 611 | 20240314 | 090200 | 1232602900 | 22950 | 23050 | 23100 | 22850 | 11444 |
| 612 | 20240314 | 090100 | 969673900 | 23100 | 23250 | 23300 | 23050 | 8067 |
| 613 | 20240314 | 090000 | 782940450 | 23300 | 23250 | 23300 | 23000 | 29659 |