31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 3 | 20240314 | 183300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240314 | 183200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240314 | 183100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240314 | 183000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240314 | 182900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240314 | 182800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240314 | 182700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240314 | 182600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240314 | 182500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240314 | 182400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240314 | 182300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240314 | 182200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240314 | 182100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240314 | 182000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240314 | 181900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240314 | 181800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240314 | 181700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240314 | 181600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240314 | 181500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240314 | 181400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240314 | 181300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240314 | 181200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240314 | 181100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240314 | 181000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240314 | 180900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240314 | 180800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240314 | 180700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240314 | 180600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240314 | 180500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240314 | 180400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 33 | 20240314 | 180300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240314 | 180200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240314 | 180100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240314 | 180000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240314 | 175900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240314 | 175800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240314 | 175700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240314 | 175600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240314 | 175500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240314 | 175400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240314 | 175300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240314 | 175200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240314 | 175100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240314 | 175000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240314 | 174900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240314 | 174800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240314 | 174700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240314 | 174600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240314 | 174500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240314 | 174400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240314 | 174300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240314 | 174200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240314 | 174100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240314 | 174000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240314 | 173900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240314 | 173800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240314 | 173700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240314 | 173600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240314 | 173500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240314 | 173400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 63 | 20240314 | 173300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240314 | 173200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240314 | 173100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240314 | 173000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240314 | 172900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240314 | 172800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240314 | 172700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240314 | 172600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240314 | 172500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240314 | 172400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240314 | 172300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240314 | 172200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240314 | 172100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240314 | 172000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240314 | 171900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240314 | 171800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240314 | 171700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240314 | 171600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240314 | 171500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240314 | 171400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240314 | 171300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240314 | 171200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240314 | 171100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240314 | 171000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240314 | 170900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240314 | 170800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240314 | 170700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240314 | 170600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240314 | 170500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240314 | 170400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 93 | 20240314 | 170300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240314 | 170200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240314 | 170100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240314 | 170000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240314 | 165900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240314 | 165800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240314 | 165700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240314 | 165600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240314 | 165500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240314 | 165400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240314 | 165300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240314 | 165200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240314 | 165100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240314 | 165000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240314 | 164900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240314 | 164800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240314 | 164700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240314 | 164600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240314 | 164500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240314 | 164400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240314 | 164300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240314 | 164200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240314 | 164100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240314 | 164000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240314 | 163900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240314 | 163800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240314 | 163700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240314 | 163600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240314 | 163500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240314 | 163400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 123 | 20240314 | 163300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240314 | 163200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240314 | 163100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240314 | 163000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240314 | 162900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240314 | 162800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240314 | 162700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240314 | 162600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240314 | 162500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240314 | 162400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240314 | 162300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240314 | 162200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240314 | 162100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240314 | 162000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240314 | 161900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240314 | 161800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240314 | 161700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240314 | 161600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240314 | 161500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240314 | 161400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240314 | 161300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240314 | 161200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240314 | 161100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240314 | 161000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240314 | 160900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240314 | 160800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240314 | 160700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240314 | 160600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240314 | 160500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240314 | 160400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 153 | 20240314 | 160300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240314 | 160200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240314 | 160100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240314 | 160000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240314 | 155900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240314 | 155800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240314 | 155700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240314 | 155600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240314 | 155500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240314 | 155400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240314 | 155300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240314 | 155200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240314 | 155100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240314 | 155000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240314 | 154900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240314 | 154800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240314 | 154700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240314 | 154600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240314 | 154500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240314 | 154400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240314 | 154300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240314 | 154200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240314 | 154100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240314 | 154000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240314 | 153900 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240314 | 153800 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240314 | 153700 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240314 | 153600 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240314 | 153500 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240314 | 153400 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 183 | 20240314 | 153300 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240314 | 153200 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240314 | 153100 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240314 | 153000 | 34361125050 | 34850 | 34850 | 34850 | 34850 | 127465 |
| 187 | 20240314 | 152900 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240314 | 152800 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240314 | 152700 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240314 | 152600 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240314 | 152500 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240314 | 152400 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240314 | 152300 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240314 | 152200 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240314 | 152100 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240314 | 152000 | 29918969800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240314 | 151900 | 29918969800 | 35200 | 35200 | 35200 | 35050 | 1718 |
| 198 | 20240314 | 151800 | 29858595100 | 35250 | 35200 | 35300 | 35050 | 2259 |
| 199 | 20240314 | 151700 | 29779167800 | 35250 | 35250 | 35300 | 35200 | 5134 |
| 200 | 20240314 | 151600 | 29598195100 | 35250 | 35200 | 35250 | 35050 | 2819 |
| 201 | 20240314 | 151500 | 29498976550 | 35150 | 35200 | 35200 | 35100 | 2885 |
| 202 | 20240314 | 151400 | 29397472650 | 35200 | 35100 | 35200 | 35100 | 2521 |
| 203 | 20240314 | 151300 | 29308825500 | 35050 | 35100 | 35200 | 35050 | 2596 |
| 204 | 20240314 | 151200 | 29217599750 | 35150 | 35050 | 35200 | 35050 | 2294 |
| 205 | 20240314 | 151100 | 29136973450 | 35100 | 35100 | 35200 | 35050 | 2081 |
| 206 | 20240314 | 151000 | 29063859850 | 35000 | 35150 | 35150 | 35000 | 2428 |
| 207 | 20240314 | 150900 | 28978650700 | 35050 | 35000 | 35150 | 35000 | 2430 |
| 208 | 20240314 | 150800 | 28893370850 | 35150 | 35000 | 35150 | 35000 | 3791 |
| 209 | 20240314 | 150700 | 28760603850 | 35000 | 35050 | 35050 | 34950 | 2116 |
| 210 | 20240314 | 150600 | 28686555150 | 35000 | 35050 | 35050 | 35000 | 1935 |
| 211 | 20240314 | 150500 | 28618778650 | 35000 | 35050 | 35050 | 35000 | 1470 |
| 212 | 20240314 | 150400 | 28567282250 | 35000 | 35050 | 35050 | 35000 | 1630 |
| 213 | 20240314 | 150300 | 28510176250 | 35050 | 35100 | 35150 | 35000 | 5511 |
| 214 | 20240314 | 150200 | 28316773850 | 35150 | 35100 | 35150 | 35050 | 1141 |
| 215 | 20240314 | 150100 | 28276706400 | 35050 | 35050 | 35150 | 35050 | 1310 |
| 216 | 20240314 | 150000 | 28230728500 | 35100 | 35100 | 35150 | 35050 | 1556 |
| 217 | 20240314 | 145900 | 28176104700 | 35100 | 35100 | 35100 | 35000 | 2275 |
| 218 | 20240314 | 145800 | 28096326500 | 35100 | 35050 | 35200 | 35050 | 2557 |
| 219 | 20240314 | 145700 | 28006611050 | 35050 | 35100 | 35150 | 35050 | 2148 |
| 220 | 20240314 | 145600 | 27931206250 | 35100 | 35100 | 35200 | 35050 | 3555 |
| 221 | 20240314 | 145500 | 27806312400 | 35100 | 35150 | 35200 | 35050 | 2552 |
| 222 | 20240314 | 145400 | 27716663100 | 35100 | 35150 | 35200 | 35100 | 2152 |
| 223 | 20240314 | 145300 | 27641016200 | 35150 | 35100 | 35150 | 35100 | 1941 |
| 224 | 20240314 | 145200 | 27572807050 | 35150 | 35150 | 35150 | 35100 | 1961 |
| 225 | 20240314 | 145100 | 27503896650 | 35150 | 35150 | 35200 | 35100 | 2246 |
| 226 | 20240314 | 145000 | 27424951050 | 35200 | 35150 | 35200 | 35050 | 1762 |
| 227 | 20240314 | 144900 | 27363016400 | 35150 | 35100 | 35150 | 35050 | 2219 |
| 228 | 20240314 | 144800 | 27285085150 | 35150 | 35100 | 35150 | 35050 | 1721 |
| 229 | 20240314 | 144700 | 27224683800 | 35100 | 35100 | 35150 | 35000 | 3737 |
| 230 | 20240314 | 144600 | 27093682000 | 35100 | 35150 | 35200 | 35000 | 3310 |
| 231 | 20240314 | 144500 | 26977549100 | 35150 | 35150 | 35200 | 35050 | 4008 |
| 232 | 20240314 | 144400 | 26836740250 | 35150 | 35200 | 35250 | 35150 | 2878 |
| 233 | 20240314 | 144300 | 26735436700 | 35200 | 35150 | 35250 | 35150 | 2577 |
| 234 | 20240314 | 144200 | 26644638800 | 35250 | 35250 | 35300 | 35150 | 3532 |
| 235 | 20240314 | 144100 | 26520237900 | 35200 | 35200 | 35300 | 35150 | 1740 |
| 236 | 20240314 | 144000 | 26458955200 | 35150 | 35300 | 35300 | 35100 | 2879 |
| 237 | 20240314 | 143900 | 26357618600 | 35250 | 35200 | 35300 | 35150 | 2846 |
| 238 | 20240314 | 143800 | 26257345650 | 35200 | 35150 | 35250 | 35150 | 2118 |
| 239 | 20240314 | 143700 | 26182738900 | 35200 | 35200 | 35250 | 35150 | 2425 |
| 240 | 20240314 | 143600 | 26097341600 | 35250 | 35200 | 35300 | 35150 | 2340 |
| 241 | 20240314 | 143500 | 26014884450 | 35150 | 35200 | 35300 | 35150 | 2519 |
| 242 | 20240314 | 143400 | 25926140950 | 35250 | 35300 | 35300 | 35150 | 2928 |
| 243 | 20240314 | 143300 | 25822986700 | 35300 | 35200 | 35300 | 35200 | 1952 |
| 244 | 20240314 | 143200 | 25754154700 | 35200 | 35300 | 35300 | 35150 | 3127 |
| 245 | 20240314 | 143100 | 25644009800 | 35250 | 35250 | 35300 | 35200 | 2069 |
| 246 | 20240314 | 143000 | 25571074750 | 35250 | 35200 | 35250 | 35150 | 2205 |
| 247 | 20240314 | 142900 | 25493392700 | 35250 | 35250 | 35300 | 35150 | 2124 |
| 248 | 20240314 | 142800 | 25418580250 | 35250 | 35300 | 35300 | 35150 | 1782 |
| 249 | 20240314 | 142700 | 25355755300 | 35250 | 35300 | 35300 | 35200 | 2113 |
| 250 | 20240314 | 142600 | 25281191550 | 35300 | 35350 | 35400 | 35250 | 3301 |
| 251 | 20240314 | 142500 | 25164571100 | 35350 | 35350 | 35400 | 35300 | 3688 |
| 252 | 20240314 | 142400 | 25034228150 | 35300 | 35300 | 35400 | 35250 | 2850 |
| 253 | 20240314 | 142300 | 24933538100 | 35300 | 35350 | 35350 | 35300 | 1832 |
| 254 | 20240314 | 142200 | 24868783800 | 35350 | 35350 | 35350 | 35250 | 1956 |
| 255 | 20240314 | 142100 | 24799702200 | 35300 | 35400 | 35400 | 35250 | 2895 |
| 256 | 20240314 | 142000 | 24697413450 | 35400 | 35300 | 35400 | 35300 | 1836 |
| 257 | 20240314 | 141900 | 24632460800 | 35350 | 35300 | 35400 | 35250 | 2564 |
| 258 | 20240314 | 141800 | 24541878050 | 35400 | 35450 | 35450 | 35050 | 20376 |
| 259 | 20240314 | 141700 | 23820994300 | 35400 | 35400 | 35450 | 35400 | 3009 |
| 260 | 20240314 | 141600 | 23714345400 | 35450 | 35450 | 35450 | 35400 | 2014 |
| 261 | 20240314 | 141500 | 23642973350 | 35450 | 35400 | 35450 | 35400 | 3162 |
| 262 | 20240314 | 141400 | 23530909050 | 35450 | 35400 | 35450 | 35400 | 2372 |
| 263 | 20240314 | 141300 | 23446848050 | 35450 | 35350 | 35450 | 35350 | 6885 |
| 264 | 20240314 | 141200 | 23203145150 | 35400 | 35350 | 35400 | 35300 | 6026 |
| 265 | 20240314 | 141100 | 22990144750 | 35350 | 35350 | 35350 | 35300 | 2183 |
| 266 | 20240314 | 141000 | 22912991700 | 35300 | 35300 | 35300 | 35250 | 3889 |
| 267 | 20240314 | 140900 | 22775722600 | 35300 | 35200 | 35300 | 35200 | 2512 |
| 268 | 20240314 | 140800 | 22687161000 | 35250 | 35250 | 35250 | 35200 | 5340 |
| 269 | 20240314 | 140700 | 22499048900 | 35250 | 35300 | 35300 | 35200 | 2225 |
| 270 | 20240314 | 140600 | 22420561450 | 35300 | 35250 | 35300 | 35200 | 2217 |
| 271 | 20240314 | 140500 | 22342352850 | 35250 | 35300 | 35300 | 35200 | 3175 |
| 272 | 20240314 | 140400 | 22230402000 | 35300 | 35250 | 35300 | 35200 | 1863 |
| 273 | 20240314 | 140300 | 22164674050 | 35250 | 35250 | 35300 | 35200 | 1987 |
| 274 | 20240314 | 140200 | 22094642500 | 35250 | 35200 | 35250 | 35150 | 2943 |
| 275 | 20240314 | 140100 | 21991053050 | 35150 | 35100 | 35200 | 35100 | 2229 |
| 276 | 20240314 | 140000 | 21912661700 | 35150 | 35300 | 35350 | 35150 | 3058 |
| 277 | 20240314 | 135900 | 21804963650 | 35250 | 35300 | 35350 | 35250 | 1668 |
| 278 | 20240314 | 135800 | 21746084350 | 35300 | 35250 | 35300 | 35200 | 2667 |
| 279 | 20240314 | 135700 | 21651989200 | 35250 | 35250 | 35300 | 35200 | 1888 |
| 280 | 20240314 | 135600 | 21585391150 | 35300 | 35250 | 35300 | 35200 | 2159 |
| 281 | 20240314 | 135500 | 21509275100 | 35250 | 35300 | 35300 | 35200 | 3629 |
| 282 | 20240314 | 135400 | 21381389600 | 35250 | 35250 | 35300 | 35200 | 2544 |
| 283 | 20240314 | 135300 | 21291654600 | 35250 | 35250 | 35300 | 35200 | 2186 |
| 284 | 20240314 | 135200 | 21214580000 | 35250 | 35200 | 35300 | 35150 | 2791 |
| 285 | 20240314 | 135100 | 21116234350 | 35250 | 35250 | 35250 | 35200 | 2123 |
| 286 | 20240314 | 135000 | 21041416000 | 35250 | 35250 | 35250 | 35150 | 1804 |
| 287 | 20240314 | 134900 | 20977867650 | 35250 | 35200 | 35250 | 35150 | 1854 |
| 288 | 20240314 | 134800 | 20912550600 | 35200 | 35250 | 35300 | 35200 | 2529 |
| 289 | 20240314 | 134700 | 20823417250 | 35200 | 35250 | 35250 | 35200 | 1927 |
| 290 | 20240314 | 134600 | 20755506150 | 35250 | 35250 | 35250 | 35200 | 1951 |
| 291 | 20240314 | 134500 | 20686751500 | 35200 | 35250 | 35250 | 35200 | 2824 |
| 292 | 20240314 | 134400 | 20587235550 | 35200 | 35200 | 35250 | 35150 | 2721 |
| 293 | 20240314 | 134300 | 20491424100 | 35200 | 35200 | 35200 | 35150 | 2390 |
| 294 | 20240314 | 134200 | 20407320750 | 35200 | 35200 | 35200 | 35150 | 2298 |
| 295 | 20240314 | 134100 | 20326437000 | 35200 | 35200 | 35200 | 35150 | 1759 |
| 296 | 20240314 | 134000 | 20264524250 | 35200 | 35250 | 35250 | 35150 | 4337 |
| 297 | 20240314 | 133900 | 20111787550 | 35200 | 35200 | 35250 | 35150 | 2035 |
| 298 | 20240314 | 133800 | 20040132750 | 35200 | 35150 | 35200 | 35100 | 6742 |
| 299 | 20240314 | 133700 | 19803053950 | 35150 | 35100 | 35150 | 35050 | 3143 |
| 300 | 20240314 | 133600 | 19692690400 | 35100 | 35100 | 35100 | 35050 | 2080 |
| 301 | 20240314 | 133500 | 19619692250 | 35050 | 35100 | 35100 | 35050 | 1694 |
| 302 | 20240314 | 133400 | 19560235250 | 35000 | 35050 | 35100 | 35000 | 2630 |
| 303 | 20240314 | 133300 | 19468051050 | 35050 | 35000 | 35050 | 35000 | 2050 |
| 304 | 20240314 | 133200 | 19396210700 | 35050 | 35000 | 35050 | 34900 | 15915 |
| 305 | 20240314 | 133100 | 18839164300 | 35000 | 35000 | 35000 | 34950 | 1889 |
| 306 | 20240314 | 133000 | 18773074300 | 35000 | 34850 | 35000 | 34850 | 10708 |
| 307 | 20240314 | 132900 | 18398964000 | 34900 | 34900 | 34900 | 34850 | 1943 |
| 308 | 20240314 | 132800 | 18331163550 | 34850 | 34900 | 34900 | 34850 | 1505 |
| 309 | 20240314 | 132700 | 18278658950 | 34900 | 34850 | 34900 | 34850 | 1150 |
| 310 | 20240314 | 132600 | 18238546050 | 34850 | 34900 | 34900 | 34850 | 1536 |
| 311 | 20240314 | 132500 | 18184969900 | 34900 | 34850 | 34900 | 34850 | 1595 |
| 312 | 20240314 | 132400 | 18129325850 | 34900 | 34850 | 34900 | 34850 | 1092 |
| 313 | 20240314 | 132300 | 18091219950 | 34850 | 34900 | 34900 | 34850 | 845 |
| 314 | 20240314 | 132200 | 18061750300 | 34900 | 34900 | 34900 | 34850 | 488 |
| 315 | 20240314 | 132100 | 18044725100 | 34900 | 34900 | 34900 | 34850 | 261 |
| 316 | 20240314 | 132000 | 18035617350 | 34900 | 34950 | 34950 | 34850 | 3245 |
| 317 | 20240314 | 131900 | 17922356050 | 34950 | 34900 | 34950 | 34900 | 838 |
| 318 | 20240314 | 131800 | 17893078050 | 34900 | 35000 | 35000 | 34900 | 1693 |
| 319 | 20240314 | 131700 | 17833906850 | 34950 | 35000 | 35000 | 34950 | 487 |
| 320 | 20240314 | 131600 | 17816872250 | 34950 | 34950 | 35000 | 34900 | 959 |
| 321 | 20240314 | 131500 | 17783325600 | 34950 | 34950 | 34950 | 34900 | 776 |
| 322 | 20240314 | 131400 | 17756205350 | 34950 | 34950 | 34950 | 34900 | 1334 |
| 323 | 20240314 | 131300 | 17709597650 | 34950 | 34950 | 34950 | 34900 | 612 |
| 324 | 20240314 | 131200 | 17688214700 | 34950 | 34950 | 34950 | 34900 | 648 |
| 325 | 20240314 | 131100 | 17665567900 | 34950 | 34950 | 34950 | 34900 | 1467 |
| 326 | 20240314 | 131000 | 17614296450 | 34950 | 34950 | 34950 | 34900 | 602 |
| 327 | 20240314 | 130900 | 17593257450 | 34900 | 34950 | 34950 | 34900 | 751 |
| 328 | 20240314 | 130800 | 17567016150 | 34950 | 34950 | 34950 | 34900 | 997 |
| 329 | 20240314 | 130700 | 17532171300 | 34950 | 34950 | 34950 | 34900 | 1653 |
| 330 | 20240314 | 130600 | 17474460200 | 34950 | 34950 | 34950 | 34900 | 695 |
| 331 | 20240314 | 130500 | 17450174500 | 34950 | 34950 | 34950 | 34900 | 555 |
| 332 | 20240314 | 130400 | 17430778150 | 34950 | 34950 | 34950 | 34900 | 938 |
| 333 | 20240314 | 130300 | 17398026850 | 34950 | 34900 | 34950 | 34900 | 657 |
| 334 | 20240314 | 130200 | 17375071550 | 34900 | 34950 | 34950 | 34900 | 651 |
| 335 | 20240314 | 130100 | 17352322450 | 34950 | 34900 | 34950 | 34900 | 963 |
| 336 | 20240314 | 130000 | 17318667700 | 34950 | 34900 | 34950 | 34900 | 954 |
| 337 | 20240314 | 125900 | 17285329950 | 34900 | 34950 | 34950 | 34900 | 8762 |
| 338 | 20240314 | 125800 | 16979139400 | 34950 | 34950 | 34950 | 34900 | 392 |
| 339 | 20240314 | 125700 | 16965445350 | 34950 | 34950 | 34950 | 34900 | 1169 |
| 340 | 20240314 | 125600 | 16924610550 | 34900 | 34900 | 34950 | 34900 | 6359 |
| 341 | 20240314 | 125500 | 16702602550 | 34850 | 34900 | 34900 | 34850 | 2422 |
| 342 | 20240314 | 125400 | 16618091450 | 34900 | 34900 | 34900 | 34850 | 673 |
| 343 | 20240314 | 125300 | 16594603950 | 34850 | 34900 | 34900 | 34850 | 854 |
| 344 | 20240314 | 125200 | 16564811950 | 34900 | 34900 | 34900 | 34850 | 790 |
| 345 | 20240314 | 125100 | 16537242950 | 34900 | 34900 | 34900 | 34850 | 795 |
| 346 | 20240314 | 125000 | 16509497650 | 34900 | 34850 | 34900 | 34850 | 996 |
| 347 | 20240314 | 124900 | 16474749000 | 34850 | 34900 | 34900 | 34850 | 425 |
| 348 | 20240314 | 124800 | 16459921750 | 34900 | 34900 | 34900 | 34850 | 585 |
| 349 | 20240314 | 124700 | 16439506250 | 34900 | 34900 | 34900 | 34850 | 3112 |
| 350 | 20240314 | 124600 | 16330965700 | 34900 | 34800 | 34900 | 34800 | 7468 |
| 351 | 20240314 | 124500 | 16070878650 | 34800 | 34750 | 34800 | 34750 | 931 |
| 352 | 20240314 | 124400 | 16038483900 | 34750 | 34800 | 34800 | 34750 | 784 |
| 353 | 20240314 | 124300 | 16011214300 | 34750 | 34800 | 34800 | 34750 | 651 |
| 354 | 20240314 | 124200 | 15988569250 | 34800 | 34800 | 34800 | 34750 | 731 |
| 355 | 20240314 | 124100 | 15963142200 | 34800 | 34800 | 34800 | 34750 | 600 |
| 356 | 20240314 | 124000 | 15942266950 | 34800 | 34800 | 34800 | 34750 | 695 |
| 357 | 20240314 | 123900 | 15918081800 | 34800 | 34750 | 34800 | 34750 | 312 |
| 358 | 20240314 | 123800 | 15907233500 | 34800 | 34750 | 34800 | 34750 | 3962 |
| 359 | 20240314 | 123700 | 15769486350 | 34750 | 34750 | 34800 | 34750 | 1929 |
| 360 | 20240314 | 123600 | 15702407600 | 34750 | 34750 | 34800 | 34750 | 415 |
| 361 | 20240314 | 123500 | 15687973300 | 34800 | 34800 | 34800 | 34750 | 1116 |
| 362 | 20240314 | 123400 | 15649145550 | 34800 | 34800 | 34800 | 34750 | 710 |
| 363 | 20240314 | 123300 | 15624440350 | 34800 | 34750 | 34800 | 34750 | 703 |
| 364 | 20240314 | 123200 | 15599984050 | 34800 | 34800 | 34800 | 34750 | 693 |
| 365 | 20240314 | 123100 | 15575872100 | 34750 | 34750 | 34800 | 34750 | 598 |
| 366 | 20240314 | 123000 | 15555072450 | 34800 | 34750 | 34800 | 34750 | 1117 |
| 367 | 20240314 | 122900 | 15516225450 | 34800 | 34750 | 34800 | 34750 | 1256 |
| 368 | 20240314 | 122800 | 15472557100 | 34750 | 34750 | 34750 | 34700 | 1254 |
| 369 | 20240314 | 122700 | 15428983850 | 34750 | 34750 | 34750 | 34700 | 1823 |
| 370 | 20240314 | 122600 | 15365639350 | 34750 | 34750 | 34750 | 34700 | 979 |
| 371 | 20240314 | 122500 | 15331632850 | 34750 | 34750 | 34750 | 34700 | 403 |
| 372 | 20240314 | 122400 | 15317630000 | 34750 | 34750 | 34750 | 34650 | 675 |
| 373 | 20240314 | 122300 | 15294189600 | 34750 | 34750 | 34750 | 34650 | 2243 |
| 374 | 20240314 | 122200 | 15216351650 | 34750 | 34700 | 34750 | 34700 | 925 |
| 375 | 20240314 | 122100 | 15184234500 | 34700 | 34700 | 34750 | 34650 | 1679 |
| 376 | 20240314 | 122000 | 15125934300 | 34750 | 34700 | 34750 | 34650 | 1585 |
| 377 | 20240314 | 121900 | 15070938100 | 34750 | 34700 | 34750 | 34650 | 854 |
| 378 | 20240314 | 121800 | 15041294850 | 34700 | 34700 | 34700 | 34650 | 1376 |
| 379 | 20240314 | 121700 | 14993570900 | 34700 | 34750 | 34750 | 34600 | 914 |
| 380 | 20240314 | 121600 | 14961862050 | 34700 | 34800 | 34800 | 34650 | 2237 |
| 381 | 20240314 | 121500 | 14884221450 | 34750 | 34700 | 34800 | 34700 | 776 |
| 382 | 20240314 | 121400 | 14857254000 | 34800 | 34750 | 34800 | 34700 | 1721 |
| 383 | 20240314 | 121300 | 14797448950 | 34700 | 34700 | 34750 | 34700 | 837 |
| 384 | 20240314 | 121200 | 14768379000 | 34700 | 34800 | 34800 | 34700 | 797 |
| 385 | 20240314 | 121100 | 14740674700 | 34750 | 34700 | 34800 | 34700 | 1180 |
| 386 | 20240314 | 121000 | 14699669800 | 34750 | 34750 | 34800 | 34700 | 2624 |
| 387 | 20240314 | 120900 | 14608489850 | 34700 | 34750 | 34750 | 34700 | 768 |
| 388 | 20240314 | 120800 | 14581809250 | 34750 | 34700 | 34750 | 34700 | 804 |
| 389 | 20240314 | 120700 | 14553877600 | 34750 | 34700 | 34750 | 34650 | 934 |
| 390 | 20240314 | 120600 | 14521448300 | 34650 | 34800 | 34800 | 34650 | 2723 |
| 391 | 20240314 | 120500 | 14426858750 | 34750 | 34850 | 34850 | 34750 | 5648 |
| 392 | 20240314 | 120400 | 14230358000 | 34850 | 34900 | 34900 | 34800 | 1032 |
| 393 | 20240314 | 120300 | 14194377100 | 34900 | 34900 | 34900 | 34800 | 5943 |
| 394 | 20240314 | 120200 | 13987224900 | 34900 | 34900 | 34900 | 34850 | 916 |
| 395 | 20240314 | 120100 | 13955264450 | 34900 | 34900 | 34900 | 34850 | 872 |
| 396 | 20240314 | 120000 | 13924848950 | 34850 | 34900 | 34900 | 34850 | 3059 |
| 397 | 20240314 | 115900 | 13818140250 | 34900 | 34900 | 34900 | 34850 | 1879 |
| 398 | 20240314 | 115800 | 13752585750 | 34850 | 34900 | 34900 | 34850 | 3351 |
| 399 | 20240314 | 115700 | 13635678400 | 34900 | 34850 | 34900 | 34850 | 1692 |
| 400 | 20240314 | 115600 | 13576646700 | 34900 | 34850 | 34900 | 34850 | 1840 |
| 401 | 20240314 | 115500 | 13512460400 | 34900 | 34800 | 34900 | 34800 | 1798 |
| 402 | 20240314 | 115400 | 13449770350 | 34850 | 34850 | 34850 | 34800 | 1588 |
| 403 | 20240314 | 115300 | 13394428700 | 34850 | 34800 | 34850 | 34800 | 1552 |
| 404 | 20240314 | 115200 | 13340350150 | 34850 | 34800 | 34850 | 34800 | 2061 |
| 405 | 20240314 | 115100 | 13268528700 | 34800 | 34850 | 34850 | 34800 | 913 |
| 406 | 20240314 | 115000 | 13236718650 | 34850 | 34850 | 34900 | 34800 | 3384 |
| 407 | 20240314 | 114900 | 13118715450 | 34850 | 34800 | 34850 | 34800 | 1569 |
| 408 | 20240314 | 114800 | 13064035950 | 34850 | 34850 | 34850 | 34800 | 1282 |
| 409 | 20240314 | 114700 | 13019366000 | 34850 | 34800 | 34850 | 34800 | 1339 |
| 410 | 20240314 | 114600 | 12972707100 | 34850 | 34850 | 34850 | 34800 | 1223 |
| 411 | 20240314 | 114500 | 12930093100 | 34850 | 34850 | 34850 | 34800 | 1531 |
| 412 | 20240314 | 114400 | 12876740500 | 34850 | 34850 | 34850 | 34800 | 1350 |
| 413 | 20240314 | 114300 | 12829696850 | 34850 | 34800 | 34850 | 34800 | 1364 |
| 414 | 20240314 | 114200 | 12782166150 | 34850 | 34800 | 34850 | 34800 | 2205 |
| 415 | 20240314 | 114100 | 12705322250 | 34850 | 34850 | 34850 | 34800 | 1232 |
| 416 | 20240314 | 114000 | 12662391400 | 34850 | 34850 | 34850 | 34800 | 1828 |
| 417 | 20240314 | 113900 | 12598699300 | 34850 | 34850 | 34850 | 34800 | 1431 |
| 418 | 20240314 | 113800 | 12548830350 | 34800 | 34850 | 34850 | 34800 | 1456 |
| 419 | 20240314 | 113700 | 12498092300 | 34850 | 34850 | 34850 | 34800 | 1807 |
| 420 | 20240314 | 113600 | 12435120650 | 34850 | 34850 | 34850 | 34800 | 2047 |
| 421 | 20240314 | 113500 | 12363787900 | 34850 | 34850 | 34850 | 34800 | 2580 |
| 422 | 20240314 | 113400 | 12273885550 | 34850 | 34850 | 34850 | 34800 | 1708 |
| 423 | 20240314 | 113300 | 12214367950 | 34850 | 34850 | 34850 | 34800 | 2114 |
| 424 | 20240314 | 113200 | 12140703300 | 34850 | 34900 | 34900 | 34850 | 2479 |
| 425 | 20240314 | 113100 | 12054249700 | 34850 | 34900 | 34900 | 34800 | 2649 |
| 426 | 20240314 | 113000 | 11961841500 | 34900 | 34900 | 34900 | 34850 | 4085 |
| 427 | 20240314 | 112900 | 11819333600 | 34900 | 34900 | 34900 | 34800 | 2587 |
| 428 | 20240314 | 112800 | 11729078800 | 34900 | 34850 | 34900 | 34800 | 3004 |
| 429 | 20240314 | 112700 | 11624376200 | 34850 | 34850 | 34850 | 34800 | 1982 |
| 430 | 20240314 | 112600 | 11555303900 | 34850 | 34850 | 34900 | 34800 | 3515 |
| 431 | 20240314 | 112500 | 11432741700 | 34900 | 34850 | 34900 | 34800 | 3279 |
| 432 | 20240314 | 112400 | 11318460250 | 34850 | 34800 | 34850 | 34800 | 1808 |
| 433 | 20240314 | 112300 | 11255451800 | 34850 | 34850 | 34900 | 34800 | 3035 |
| 434 | 20240314 | 112200 | 11149626200 | 34800 | 34850 | 34850 | 34800 | 2579 |
| 435 | 20240314 | 112100 | 11059758950 | 34850 | 34800 | 34850 | 34800 | 2589 |
| 436 | 20240314 | 112000 | 10969534150 | 34850 | 34850 | 34850 | 34800 | 2689 |
| 437 | 20240314 | 111900 | 10875827400 | 34800 | 34850 | 34850 | 34800 | 2506 |
| 438 | 20240314 | 111800 | 10788506150 | 34850 | 34850 | 34850 | 34800 | 2614 |
| 439 | 20240314 | 111700 | 10697408550 | 34850 | 34850 | 34850 | 34800 | 2078 |
| 440 | 20240314 | 111600 | 10624993100 | 34850 | 34850 | 34850 | 34800 | 2542 |
| 441 | 20240314 | 111500 | 10536416450 | 34850 | 34800 | 34850 | 34800 | 4280 |
| 442 | 20240314 | 111400 | 10387375650 | 34850 | 34850 | 34850 | 34800 | 4290 |
| 443 | 20240314 | 111300 | 10237905700 | 34850 | 34800 | 34850 | 34800 | 3523 |
| 444 | 20240314 | 111200 | 10115188800 | 34850 | 34850 | 34850 | 34750 | 3304 |
| 445 | 20240314 | 111100 | 10000113500 | 34850 | 34750 | 34850 | 34750 | 8890 |
| 446 | 20240314 | 111000 | 9690570250 | 34800 | 34750 | 34800 | 34750 | 2309 |
| 447 | 20240314 | 110900 | 9610227150 | 34800 | 34800 | 34800 | 34750 | 1967 |
| 448 | 20240314 | 110800 | 9541811650 | 34750 | 34800 | 34800 | 34750 | 1655 |
| 449 | 20240314 | 110700 | 9484234700 | 34800 | 34800 | 34800 | 34750 | 1531 |
| 450 | 20240314 | 110600 | 9430987850 | 34750 | 34750 | 34800 | 34750 | 3027 |
| 451 | 20240314 | 110500 | 9325716350 | 34800 | 34800 | 34800 | 34750 | 1488 |
| 452 | 20240314 | 110400 | 9273961300 | 34800 | 34750 | 34800 | 34700 | 3045 |
| 453 | 20240314 | 110300 | 9168060550 | 34750 | 34750 | 34750 | 34700 | 2023 |
| 454 | 20240314 | 110200 | 9097765950 | 34750 | 34700 | 34750 | 34700 | 1282 |
| 455 | 20240314 | 110100 | 9053219400 | 34700 | 34700 | 34750 | 34700 | 1812 |
| 456 | 20240314 | 110000 | 8990276150 | 34700 | 34750 | 34750 | 34700 | 2255 |
| 457 | 20240314 | 105900 | 8911951150 | 34750 | 34750 | 34750 | 34700 | 1275 |
| 458 | 20240314 | 105800 | 8867661200 | 34700 | 34650 | 34750 | 34650 | 2930 |
| 459 | 20240314 | 105700 | 8765942800 | 34650 | 34700 | 34700 | 34650 | 1075 |
| 460 | 20240314 | 105600 | 8728645750 | 34650 | 34700 | 34700 | 34650 | 1471 |
| 461 | 20240314 | 105500 | 8677602850 | 34650 | 34700 | 34700 | 34650 | 1119 |
| 462 | 20240314 | 105400 | 8638778850 | 34700 | 34700 | 34700 | 34650 | 1243 |
| 463 | 20240314 | 105300 | 8595649150 | 34700 | 34700 | 34700 | 34650 | 1344 |
| 464 | 20240314 | 105200 | 8549016800 | 34700 | 34650 | 34700 | 34650 | 1367 |
| 465 | 20240314 | 105100 | 8501609900 | 34700 | 34700 | 34700 | 34650 | 1810 |
| 466 | 20240314 | 105000 | 8438842100 | 34700 | 34650 | 34700 | 34650 | 1181 |
| 467 | 20240314 | 104900 | 8397883950 | 34600 | 34700 | 34700 | 34600 | 1186 |
| 468 | 20240314 | 104800 | 8356758200 | 34700 | 34700 | 34700 | 34650 | 1562 |
| 469 | 20240314 | 104700 | 8302575700 | 34700 | 34650 | 34700 | 34600 | 1124 |
| 470 | 20240314 | 104600 | 8263614700 | 34650 | 34700 | 34700 | 34650 | 2338 |
| 471 | 20240314 | 104500 | 8182563350 | 34650 | 34700 | 34700 | 34650 | 769 |
| 472 | 20240314 | 104400 | 8155880250 | 34700 | 34700 | 34700 | 34650 | 976 |
| 473 | 20240314 | 104300 | 8122030650 | 34700 | 34600 | 34700 | 34550 | 5617 |
| 474 | 20240314 | 104200 | 7927451750 | 34600 | 34600 | 34600 | 34500 | 1324 |
| 475 | 20240314 | 104100 | 7881679250 | 34600 | 34550 | 34600 | 34550 | 1235 |
| 476 | 20240314 | 104000 | 7838985650 | 34600 | 34550 | 34600 | 34550 | 1177 |
| 477 | 20240314 | 103900 | 7798278300 | 34600 | 34550 | 34600 | 34550 | 1189 |
| 478 | 20240314 | 103800 | 7757165850 | 34500 | 34550 | 34550 | 34500 | 702 |
| 479 | 20240314 | 103700 | 7732913350 | 34500 | 34450 | 34550 | 34350 | 4316 |
| 480 | 20240314 | 103600 | 7584111800 | 34450 | 34500 | 34500 | 34400 | 3043 |
| 481 | 20240314 | 103500 | 7479262050 | 34450 | 34500 | 34500 | 34450 | 719 |
| 482 | 20240314 | 103400 | 7454466450 | 34500 | 34450 | 34500 | 34450 | 765 |
| 483 | 20240314 | 103300 | 7428091200 | 34500 | 34550 | 34600 | 34500 | 3153 |
| 484 | 20240314 | 103200 | 7319192700 | 34550 | 34600 | 34600 | 34550 | 1076 |
| 485 | 20240314 | 103100 | 7281987000 | 34600 | 34600 | 34600 | 34550 | 811 |
| 486 | 20240314 | 103000 | 7253936700 | 34600 | 34600 | 34600 | 34550 | 673 |
| 487 | 20240314 | 102900 | 7230656950 | 34600 | 34550 | 34600 | 34550 | 615 |
| 488 | 20240314 | 102800 | 7209378700 | 34600 | 34650 | 34650 | 34550 | 2290 |
| 489 | 20240314 | 102700 | 7130122800 | 34650 | 34600 | 34650 | 34600 | 602 |
| 490 | 20240314 | 102600 | 7109272450 | 34650 | 34650 | 34650 | 34600 | 621 |
| 491 | 20240314 | 102500 | 7087763500 | 34650 | 34650 | 34650 | 34600 | 1339 |
| 492 | 20240314 | 102400 | 7041391850 | 34650 | 34650 | 34650 | 34600 | 2085 |
| 493 | 20240314 | 102300 | 6969148500 | 34650 | 34600 | 34650 | 34550 | 2390 |
| 494 | 20240314 | 102200 | 6886438950 | 34600 | 34600 | 34600 | 34550 | 2564 |
| 495 | 20240314 | 102100 | 6797743600 | 34600 | 34600 | 34600 | 34550 | 2295 |
| 496 | 20240314 | 102000 | 6718366050 | 34600 | 34550 | 34600 | 34500 | 4330 |
| 497 | 20240314 | 101900 | 6568743400 | 34550 | 34500 | 34550 | 34500 | 1664 |
| 498 | 20240314 | 101800 | 6511279700 | 34500 | 34500 | 34550 | 34450 | 7380 |
| 499 | 20240314 | 101700 | 6256651300 | 34500 | 34450 | 34500 | 34450 | 1772 |
| 500 | 20240314 | 101600 | 6195591600 | 34450 | 34450 | 34500 | 34400 | 4069 |
| 501 | 20240314 | 101500 | 6055412500 | 34400 | 34400 | 34450 | 34350 | 3051 |
| 502 | 20240314 | 101400 | 5950397350 | 34400 | 34400 | 34400 | 34350 | 1723 |
| 503 | 20240314 | 101300 | 5891156450 | 34350 | 34400 | 34400 | 34350 | 450 |
| 504 | 20240314 | 101200 | 5875680850 | 34400 | 34400 | 34400 | 34300 | 946 |
| 505 | 20240314 | 101100 | 5843147650 | 34400 | 34350 | 34400 | 34300 | 2629 |
| 506 | 20240314 | 101000 | 5752833550 | 34350 | 34300 | 34400 | 34250 | 3848 |
| 507 | 20240314 | 100900 | 5620735700 | 34250 | 34200 | 34300 | 34150 | 7047 |
| 508 | 20240314 | 100800 | 5379539750 | 34200 | 34200 | 34200 | 34100 | 1082 |
| 509 | 20240314 | 100700 | 5342578550 | 34100 | 34100 | 34200 | 34050 | 10158 |
| 510 | 20240314 | 100600 | 4995885350 | 34050 | 34050 | 34100 | 34050 | 653 |
| 511 | 20240314 | 100500 | 4973633050 | 34050 | 34100 | 34100 | 34050 | 662 |
| 512 | 20240314 | 100400 | 4951077350 | 34100 | 34050 | 34100 | 34050 | 953 |
| 513 | 20240314 | 100300 | 4918608450 | 34050 | 34100 | 34100 | 34000 | 5986 |
| 514 | 20240314 | 100200 | 4714778150 | 34100 | 34100 | 34100 | 34000 | 1958 |
| 515 | 20240314 | 100100 | 4648079750 | 34100 | 34100 | 34100 | 34050 | 404 |
| 516 | 20240314 | 100000 | 4634316300 | 34100 | 34100 | 34100 | 34050 | 775 |
| 517 | 20240314 | 095900 | 4607915050 | 34100 | 34050 | 34100 | 34000 | 1987 |
| 518 | 20240314 | 095800 | 4540236550 | 34050 | 33950 | 34050 | 33950 | 1578 |
| 519 | 20240314 | 095700 | 4486582000 | 34000 | 34000 | 34050 | 33950 | 455 |
| 520 | 20240314 | 095600 | 4471110450 | 34050 | 34050 | 34050 | 34000 | 1479 |
| 521 | 20240314 | 095500 | 4420808700 | 34050 | 34000 | 34050 | 34000 | 402 |
| 522 | 20240314 | 095400 | 4407128350 | 34000 | 34150 | 34150 | 34000 | 1313 |
| 523 | 20240314 | 095300 | 4362383650 | 34100 | 34100 | 34150 | 34050 | 526 |
| 524 | 20240314 | 095200 | 4344447700 | 34100 | 34100 | 34150 | 34050 | 1256 |
| 525 | 20240314 | 095100 | 4301616500 | 34100 | 34050 | 34100 | 34050 | 110 |
| 526 | 20240314 | 095000 | 4297866250 | 34100 | 34000 | 34100 | 34000 | 413 |
| 527 | 20240314 | 094900 | 4283796350 | 34100 | 34100 | 34150 | 34050 | 2646 |
| 528 | 20240314 | 094800 | 4193571400 | 34150 | 34150 | 34200 | 34100 | 508 |
| 529 | 20240314 | 094700 | 4176226100 | 34150 | 34150 | 34150 | 34050 | 2237 |
| 530 | 20240314 | 094600 | 4099861650 | 34150 | 34150 | 34150 | 34050 | 4330 |
| 531 | 20240314 | 094500 | 3952130850 | 34100 | 34050 | 34150 | 34050 | 4719 |
| 532 | 20240314 | 094400 | 3791129650 | 34050 | 34050 | 34100 | 34000 | 10883 |
| 533 | 20240314 | 094300 | 3420543700 | 34050 | 34000 | 34050 | 34000 | 3893 |
| 534 | 20240314 | 094200 | 3288150000 | 34000 | 33950 | 34000 | 33900 | 4468 |
| 535 | 20240314 | 094100 | 3136444800 | 33950 | 33950 | 33950 | 33900 | 638 |
| 536 | 20240314 | 094000 | 3114787050 | 33950 | 33900 | 33950 | 33900 | 964 |
| 537 | 20240314 | 093900 | 3082066800 | 33900 | 33900 | 33950 | 33900 | 480 |
| 538 | 20240314 | 093800 | 3065789250 | 33950 | 33900 | 33950 | 33850 | 776 |
| 539 | 20240314 | 093700 | 3039475200 | 33900 | 33950 | 33950 | 33900 | 762 |
| 540 | 20240314 | 093600 | 3013638300 | 33950 | 34050 | 34050 | 33900 | 3900 |
| 541 | 20240314 | 093500 | 2881164550 | 34050 | 33950 | 34050 | 33950 | 7522 |
| 542 | 20240314 | 093400 | 2625322000 | 34000 | 34000 | 34000 | 33900 | 2382 |
| 543 | 20240314 | 093300 | 2544392600 | 33950 | 34000 | 34000 | 33950 | 3590 |
| 544 | 20240314 | 093200 | 2422403550 | 33950 | 33950 | 34000 | 33950 | 2537 |
| 545 | 20240314 | 093100 | 2336193700 | 33950 | 33950 | 33950 | 33850 | 3976 |
| 546 | 20240314 | 093000 | 2201315800 | 33950 | 33950 | 34000 | 33900 | 6174 |
| 547 | 20240314 | 092900 | 1991834450 | 33950 | 33900 | 33950 | 33900 | 6419 |
| 548 | 20240314 | 092800 | 1774034450 | 33900 | 33850 | 33900 | 33850 | 3128 |
| 549 | 20240314 | 092700 | 1668046200 | 33850 | 33750 | 33850 | 33750 | 2563 |
| 550 | 20240314 | 092600 | 1581313700 | 33800 | 33750 | 33800 | 33700 | 3143 |
| 551 | 20240314 | 092500 | 1475145550 | 33750 | 33700 | 33800 | 33650 | 4760 |
| 552 | 20240314 | 092400 | 1314515550 | 33750 | 33700 | 33750 | 33650 | 383 |
| 553 | 20240314 | 092300 | 1301608500 | 33750 | 33700 | 33750 | 33650 | 930 |
| 554 | 20240314 | 092200 | 1270261450 | 33700 | 33700 | 33800 | 33700 | 3572 |
| 555 | 20240314 | 092100 | 1149715200 | 33750 | 33700 | 33800 | 33650 | 1575 |
| 556 | 20240314 | 092000 | 1096673950 | 33700 | 33700 | 33800 | 33700 | 368 |
| 557 | 20240314 | 091900 | 1084252650 | 33750 | 33750 | 33800 | 33650 | 498 |
| 558 | 20240314 | 091800 | 1067459850 | 33800 | 33650 | 33800 | 33650 | 1633 |
| 559 | 20240314 | 091700 | 1012362800 | 33750 | 33650 | 33750 | 33600 | 1690 |
| 560 | 20240314 | 091600 | 955417250 | 33700 | 33650 | 33700 | 33600 | 645 |
| 561 | 20240314 | 091500 | 933701000 | 33650 | 33700 | 33700 | 33600 | 1059 |
| 562 | 20240314 | 091400 | 898065600 | 33600 | 33750 | 33750 | 33600 | 4416 |
| 563 | 20240314 | 091300 | 749340650 | 33700 | 33750 | 33800 | 33700 | 1922 |
| 564 | 20240314 | 091200 | 684479100 | 33750 | 33750 | 33800 | 33750 | 305 |
| 565 | 20240314 | 091100 | 674178050 | 33800 | 33750 | 33800 | 33750 | 131 |
| 566 | 20240314 | 091000 | 669753500 | 33750 | 33750 | 33800 | 33700 | 495 |
| 567 | 20240314 | 090900 | 653051450 | 33700 | 33750 | 33800 | 33700 | 1194 |
| 568 | 20240314 | 090800 | 612748550 | 33750 | 33800 | 33850 | 33750 | 983 |
| 569 | 20240314 | 090700 | 579527650 | 33750 | 33750 | 33850 | 33750 | 432 |
| 570 | 20240314 | 090600 | 564923250 | 33800 | 33750 | 33850 | 33700 | 3782 |
| 571 | 20240314 | 090500 | 437118500 | 33750 | 33850 | 33850 | 33650 | 1893 |
| 572 | 20240314 | 090400 | 373262450 | 33800 | 33800 | 33900 | 33800 | 2603 |
| 573 | 20240314 | 090300 | 285149200 | 33800 | 33800 | 33800 | 33650 | 1459 |
| 574 | 20240314 | 090200 | 235876600 | 33800 | 33550 | 33850 | 33550 | 2112 |
| 575 | 20240314 | 090100 | 164567800 | 33500 | 33700 | 33700 | 33500 | 1831 |
| 576 | 20240314 | 090000 | 103038800 | 33700 | 33700 | 33750 | 33500 | 3045 |