32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 3 | 20240314 | 184300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240314 | 184200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240314 | 184100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240314 | 184000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240314 | 183900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240314 | 183800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240314 | 183700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240314 | 183600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240314 | 183500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240314 | 183400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240314 | 183300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240314 | 183200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240314 | 183100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240314 | 183000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240314 | 182900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240314 | 182800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240314 | 182700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240314 | 182600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240314 | 182500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240314 | 182400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240314 | 182300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240314 | 182200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240314 | 182100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240314 | 182000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240314 | 181900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240314 | 181800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240314 | 181700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240314 | 181600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240314 | 181500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240314 | 181400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 33 | 20240314 | 181300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240314 | 181200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240314 | 181100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240314 | 181000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240314 | 180900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240314 | 180800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240314 | 180700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240314 | 180600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240314 | 180500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240314 | 180400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240314 | 180300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240314 | 180200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240314 | 180100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240314 | 180000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240314 | 175900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240314 | 175800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240314 | 175700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240314 | 175600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240314 | 175500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240314 | 175400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240314 | 175300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240314 | 175200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240314 | 175100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240314 | 175000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240314 | 174900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240314 | 174800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240314 | 174700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240314 | 174600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240314 | 174500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240314 | 174400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 63 | 20240314 | 174300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240314 | 174200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240314 | 174100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240314 | 174000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240314 | 173900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240314 | 173800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240314 | 173700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240314 | 173600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240314 | 173500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240314 | 173400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240314 | 173300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240314 | 173200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240314 | 173100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240314 | 173000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240314 | 172900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240314 | 172800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240314 | 172700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240314 | 172600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240314 | 172500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240314 | 172400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240314 | 172300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240314 | 172200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240314 | 172100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240314 | 172000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240314 | 171900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240314 | 171800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240314 | 171700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240314 | 171600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240314 | 171500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240314 | 171400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 93 | 20240314 | 171300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240314 | 171200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240314 | 171100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240314 | 171000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240314 | 170900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240314 | 170800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240314 | 170700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240314 | 170600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240314 | 170500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240314 | 170400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240314 | 170300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240314 | 170200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240314 | 170100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240314 | 170000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240314 | 165900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240314 | 165800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240314 | 165700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240314 | 165600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240314 | 165500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240314 | 165400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240314 | 165300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240314 | 165200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240314 | 165100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240314 | 165000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240314 | 164900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240314 | 164800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240314 | 164700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240314 | 164600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240314 | 164500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240314 | 164400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 123 | 20240314 | 164300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240314 | 164200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240314 | 164100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240314 | 164000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240314 | 163900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240314 | 163800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240314 | 163700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240314 | 163600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240314 | 163500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240314 | 163400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240314 | 163300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240314 | 163200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240314 | 163100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240314 | 163000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240314 | 162900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240314 | 162800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240314 | 162700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240314 | 162600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240314 | 162500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240314 | 162400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240314 | 162300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240314 | 162200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240314 | 162100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240314 | 162000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240314 | 161900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240314 | 161800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240314 | 161700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240314 | 161600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240314 | 161500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240314 | 161400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 153 | 20240314 | 161300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240314 | 161200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240314 | 161100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240314 | 161000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240314 | 160900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240314 | 160800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240314 | 160700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240314 | 160600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240314 | 160500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240314 | 160400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240314 | 160300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240314 | 160200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240314 | 160100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240314 | 160000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240314 | 155900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240314 | 155800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240314 | 155700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240314 | 155600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240314 | 155500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240314 | 155400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240314 | 155300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240314 | 155200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240314 | 155100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240314 | 155000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240314 | 154900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240314 | 154800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240314 | 154700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240314 | 154600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240314 | 154500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240314 | 154400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 183 | 20240314 | 154300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240314 | 154200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240314 | 154100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240314 | 154000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240314 | 153900 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240314 | 153800 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240314 | 153700 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240314 | 153600 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240314 | 153500 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240314 | 153400 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240314 | 153300 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240314 | 153200 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240314 | 153100 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240314 | 153000 | 23899362200 | 38700 | 38700 | 38700 | 38700 | 54622 |
| 197 | 20240314 | 152900 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240314 | 152800 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240314 | 152700 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240314 | 152600 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240314 | 152500 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240314 | 152400 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240314 | 152300 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240314 | 152200 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240314 | 152100 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240314 | 152000 | 21785490800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240314 | 151900 | 21785490800 | 38700 | 38900 | 38950 | 38700 | 18131 |
| 208 | 20240314 | 151800 | 21082015600 | 38900 | 38900 | 38950 | 38850 | 999 |
| 209 | 20240314 | 151700 | 21043156200 | 38950 | 38950 | 39000 | 38900 | 393 |
| 210 | 20240314 | 151600 | 21027866450 | 38900 | 38850 | 38950 | 38850 | 2106 |
| 211 | 20240314 | 151500 | 20945928250 | 38900 | 38800 | 38900 | 38750 | 2555 |
| 212 | 20240314 | 151400 | 20846720650 | 38800 | 38800 | 38800 | 38800 | 257 |
| 213 | 20240314 | 151300 | 20836749050 | 38800 | 38750 | 38800 | 38750 | 884 |
| 214 | 20240314 | 151200 | 20802451350 | 38750 | 38750 | 38800 | 38750 | 618 |
| 215 | 20240314 | 151100 | 20778495400 | 38800 | 38800 | 38800 | 38750 | 1045 |
| 216 | 20240314 | 151000 | 20737992700 | 38800 | 38800 | 38800 | 38750 | 238 |
| 217 | 20240314 | 150900 | 20728764550 | 38750 | 38750 | 38800 | 38750 | 791 |
| 218 | 20240314 | 150800 | 20698094000 | 38750 | 38750 | 38800 | 38750 | 209 |
| 219 | 20240314 | 150700 | 20689993800 | 38750 | 38750 | 38800 | 38750 | 485 |
| 220 | 20240314 | 150600 | 20671191100 | 38750 | 38750 | 38800 | 38750 | 413 |
| 221 | 20240314 | 150500 | 20655186050 | 38750 | 38800 | 38800 | 38750 | 1375 |
| 222 | 20240314 | 150400 | 20601902050 | 38800 | 38800 | 38800 | 38750 | 1388 |
| 223 | 20240314 | 150300 | 20548059700 | 38750 | 38800 | 38800 | 38750 | 833 |
| 224 | 20240314 | 150200 | 20515775450 | 38800 | 38750 | 38800 | 38750 | 857 |
| 225 | 20240314 | 150100 | 20482558800 | 38750 | 38750 | 38800 | 38750 | 1109 |
| 226 | 20240314 | 150000 | 20439579900 | 38700 | 38700 | 38750 | 38700 | 541 |
| 227 | 20240314 | 145900 | 20418637000 | 38700 | 38750 | 38800 | 38700 | 2723 |
| 228 | 20240314 | 145800 | 20313122250 | 38750 | 38850 | 38850 | 38750 | 4004 |
| 229 | 20240314 | 145700 | 20157799400 | 38800 | 38800 | 38850 | 38800 | 915 |
| 230 | 20240314 | 145600 | 20122285250 | 38800 | 38800 | 38850 | 38800 | 935 |
| 231 | 20240314 | 145500 | 20086004000 | 38850 | 38800 | 38850 | 38800 | 1870 |
| 232 | 20240314 | 145400 | 20013436000 | 38800 | 38800 | 38850 | 38800 | 725 |
| 233 | 20240314 | 145300 | 19985298100 | 38800 | 38800 | 38850 | 38800 | 536 |
| 234 | 20240314 | 145200 | 19964493550 | 38850 | 38850 | 38850 | 38800 | 866 |
| 235 | 20240314 | 145100 | 19930876050 | 38850 | 38800 | 38850 | 38800 | 521 |
| 236 | 20240314 | 145000 | 19910651000 | 38850 | 38850 | 38900 | 38800 | 523 |
| 237 | 20240314 | 144900 | 19890339800 | 38800 | 38850 | 38900 | 38800 | 1886 |
| 238 | 20240314 | 144800 | 19817068800 | 38850 | 38850 | 38900 | 38800 | 1287 |
| 239 | 20240314 | 144700 | 19767082750 | 38800 | 38800 | 38850 | 38800 | 618 |
| 240 | 20240314 | 144600 | 19743095650 | 38850 | 38900 | 38900 | 38800 | 560 |
| 241 | 20240314 | 144500 | 19721346750 | 38850 | 38900 | 38900 | 38800 | 1844 |
| 242 | 20240314 | 144400 | 19649707900 | 38850 | 38850 | 38950 | 38850 | 630 |
| 243 | 20240314 | 144300 | 19625219600 | 38900 | 38900 | 38900 | 38850 | 869 |
| 244 | 20240314 | 144200 | 19591445700 | 38850 | 38950 | 38950 | 38850 | 3422 |
| 245 | 20240314 | 144100 | 19458224700 | 38950 | 38900 | 39000 | 38900 | 1647 |
| 246 | 20240314 | 144000 | 19394084700 | 38900 | 38900 | 38950 | 38900 | 643 |
| 247 | 20240314 | 143900 | 19369056050 | 38900 | 38900 | 38950 | 38900 | 462 |
| 248 | 20240314 | 143800 | 19351078950 | 38900 | 38950 | 39000 | 38900 | 2460 |
| 249 | 20240314 | 143700 | 19255274450 | 38950 | 38900 | 38950 | 38900 | 504 |
| 250 | 20240314 | 143600 | 19235656150 | 38900 | 38900 | 38950 | 38900 | 759 |
| 251 | 20240314 | 143500 | 19206121400 | 38900 | 38900 | 38950 | 38900 | 1456 |
| 252 | 20240314 | 143400 | 19149428750 | 38900 | 38900 | 38950 | 38900 | 1574 |
| 253 | 20240314 | 143300 | 19088181150 | 38850 | 38850 | 38900 | 38850 | 1235 |
| 254 | 20240314 | 143200 | 19040175300 | 38900 | 38900 | 38900 | 38850 | 566 |
| 255 | 20240314 | 143100 | 19018166200 | 38900 | 38850 | 38900 | 38850 | 697 |
| 256 | 20240314 | 143000 | 18991076900 | 38850 | 38750 | 38900 | 38700 | 4986 |
| 257 | 20240314 | 142900 | 18797763100 | 38750 | 38750 | 38800 | 38750 | 404 |
| 258 | 20240314 | 142800 | 18782104100 | 38800 | 38750 | 38800 | 38700 | 1146 |
| 259 | 20240314 | 142700 | 18737706850 | 38750 | 38750 | 38750 | 38700 | 782 |
| 260 | 20240314 | 142600 | 18707428700 | 38700 | 38750 | 38800 | 38700 | 642 |
| 261 | 20240314 | 142500 | 18682556050 | 38700 | 38750 | 38800 | 38700 | 617 |
| 262 | 20240314 | 142400 | 18658650250 | 38700 | 38700 | 38800 | 38700 | 450 |
| 263 | 20240314 | 142300 | 18641213550 | 38700 | 38700 | 38750 | 38700 | 3995 |
| 264 | 20240314 | 142200 | 18486542950 | 38700 | 38750 | 38750 | 38700 | 817 |
| 265 | 20240314 | 142100 | 18454910600 | 38700 | 38700 | 38750 | 38700 | 441 |
| 266 | 20240314 | 142000 | 18437839250 | 38700 | 38700 | 38750 | 38700 | 647 |
| 267 | 20240314 | 141900 | 18412786900 | 38750 | 38750 | 38800 | 38700 | 815 |
| 268 | 20240314 | 141800 | 18381206900 | 38750 | 38700 | 38800 | 38700 | 596 |
| 269 | 20240314 | 141700 | 18358124900 | 38750 | 38750 | 38800 | 38700 | 755 |
| 270 | 20240314 | 141600 | 18328873150 | 38750 | 38750 | 38750 | 38700 | 1693 |
| 271 | 20240314 | 141500 | 18263306850 | 38750 | 38700 | 38750 | 38700 | 1171 |
| 272 | 20240314 | 141400 | 18217966600 | 38750 | 38750 | 38750 | 38700 | 476 |
| 273 | 20240314 | 141300 | 18199535150 | 38750 | 38750 | 38800 | 38750 | 1181 |
| 274 | 20240314 | 141200 | 18153761900 | 38750 | 38750 | 38800 | 38750 | 521 |
| 275 | 20240314 | 141100 | 18133564500 | 38750 | 38750 | 38800 | 38750 | 1530 |
| 276 | 20240314 | 141000 | 18074267250 | 38750 | 38800 | 38850 | 38750 | 481 |
| 277 | 20240314 | 140900 | 18055612000 | 38800 | 38750 | 38850 | 38750 | 612 |
| 278 | 20240314 | 140800 | 18031865900 | 38750 | 38750 | 38800 | 38750 | 731 |
| 279 | 20240314 | 140700 | 18003521000 | 38800 | 38750 | 38800 | 38750 | 402 |
| 280 | 20240314 | 140600 | 17987938450 | 38750 | 38750 | 38800 | 38750 | 563 |
| 281 | 20240314 | 140500 | 17966108300 | 38750 | 38750 | 38800 | 38750 | 781 |
| 282 | 20240314 | 140400 | 17935839200 | 38750 | 38800 | 38850 | 38750 | 1618 |
| 283 | 20240314 | 140300 | 17873056450 | 38850 | 38800 | 38850 | 38800 | 497 |
| 284 | 20240314 | 140200 | 17853767250 | 38800 | 38800 | 38850 | 38800 | 502 |
| 285 | 20240314 | 140100 | 17834282150 | 38800 | 38800 | 38850 | 38800 | 524 |
| 286 | 20240314 | 140000 | 17813943150 | 38800 | 38800 | 38850 | 38800 | 498 |
| 287 | 20240314 | 135900 | 17794614700 | 38800 | 38800 | 38850 | 38800 | 409 |
| 288 | 20240314 | 135800 | 17778739700 | 38800 | 38850 | 38850 | 38800 | 502 |
| 289 | 20240314 | 135700 | 17759252500 | 38850 | 38800 | 38850 | 38800 | 1129 |
| 290 | 20240314 | 135600 | 17715445800 | 38850 | 38850 | 38850 | 38800 | 884 |
| 291 | 20240314 | 135500 | 17681126350 | 38850 | 38850 | 38900 | 38800 | 310 |
| 292 | 20240314 | 135400 | 17669083550 | 38850 | 38850 | 38900 | 38800 | 542 |
| 293 | 20240314 | 135300 | 17648036400 | 38850 | 38850 | 38900 | 38850 | 812 |
| 294 | 20240314 | 135200 | 17616482850 | 38850 | 38900 | 38900 | 38850 | 613 |
| 295 | 20240314 | 135100 | 17592650850 | 38900 | 38850 | 38900 | 38800 | 1518 |
| 296 | 20240314 | 135000 | 17533654850 | 38800 | 38800 | 38850 | 38800 | 741 |
| 297 | 20240314 | 134900 | 17504894900 | 38800 | 38800 | 38850 | 38800 | 1688 |
| 298 | 20240314 | 134800 | 17439400450 | 38800 | 38750 | 38800 | 38750 | 404 |
| 299 | 20240314 | 134700 | 17423730150 | 38800 | 38700 | 38800 | 38700 | 1625 |
| 300 | 20240314 | 134600 | 17360746800 | 38750 | 38750 | 38750 | 38700 | 1864 |
| 301 | 20240314 | 134500 | 17288522250 | 38750 | 38700 | 38750 | 38700 | 181 |
| 302 | 20240314 | 134400 | 17281511600 | 38750 | 38750 | 38750 | 38700 | 508 |
| 303 | 20240314 | 134300 | 17261845000 | 38750 | 38750 | 38750 | 38700 | 224 |
| 304 | 20240314 | 134200 | 17253169550 | 38750 | 38750 | 38800 | 38700 | 516 |
| 305 | 20240314 | 134100 | 17233184300 | 38750 | 38750 | 38800 | 38750 | 283 |
| 306 | 20240314 | 134000 | 17222217450 | 38750 | 38700 | 38750 | 38700 | 594 |
| 307 | 20240314 | 133900 | 17199212050 | 38700 | 38700 | 38750 | 38700 | 202 |
| 308 | 20240314 | 133800 | 17191386200 | 38700 | 38700 | 38750 | 38700 | 439 |
| 309 | 20240314 | 133700 | 17174391000 | 38700 | 38800 | 38800 | 38700 | 1079 |
| 310 | 20240314 | 133600 | 17132581950 | 38750 | 38750 | 38800 | 38750 | 98 |
| 311 | 20240314 | 133500 | 17128784350 | 38800 | 38700 | 38800 | 38700 | 670 |
| 312 | 20240314 | 133400 | 17102817300 | 38700 | 38750 | 38800 | 38700 | 295 |
| 313 | 20240314 | 133300 | 17091378800 | 38750 | 38700 | 38750 | 38700 | 466 |
| 314 | 20240314 | 133200 | 17073337550 | 38700 | 38750 | 38750 | 38700 | 236 |
| 315 | 20240314 | 133100 | 17064197000 | 38800 | 38750 | 38800 | 38700 | 90 |
| 316 | 20240314 | 133000 | 17060709500 | 38750 | 38750 | 38800 | 38700 | 775 |
| 317 | 20240314 | 132900 | 17030675900 | 38750 | 38750 | 38800 | 38700 | 1099 |
| 318 | 20240314 | 132800 | 16988131400 | 38750 | 38800 | 38800 | 38750 | 591 |
| 319 | 20240314 | 132700 | 16965229850 | 38800 | 38800 | 38800 | 38750 | 945 |
| 320 | 20240314 | 132600 | 16928600350 | 38750 | 38750 | 38800 | 38750 | 268 |
| 321 | 20240314 | 132500 | 16918215000 | 38750 | 38750 | 38800 | 38750 | 1030 |
| 322 | 20240314 | 132400 | 16878298600 | 38750 | 38800 | 38800 | 38750 | 831 |
| 323 | 20240314 | 132300 | 16846060700 | 38750 | 38800 | 38850 | 38750 | 493 |
| 324 | 20240314 | 132200 | 16826934650 | 38800 | 38800 | 38850 | 38800 | 527 |
| 325 | 20240314 | 132100 | 16806474750 | 38800 | 38850 | 38850 | 38800 | 955 |
| 326 | 20240314 | 132000 | 16769411700 | 38800 | 38800 | 38850 | 38800 | 461 |
| 327 | 20240314 | 131900 | 16751522450 | 38800 | 38750 | 38850 | 38750 | 438 |
| 328 | 20240314 | 131800 | 16734524500 | 38800 | 38750 | 38800 | 38750 | 261 |
| 329 | 20240314 | 131700 | 16724408000 | 38800 | 38750 | 38800 | 38750 | 322 |
| 330 | 20240314 | 131600 | 16711919700 | 38800 | 38750 | 38800 | 38750 | 412 |
| 331 | 20240314 | 131500 | 16695942550 | 38800 | 38850 | 38850 | 38750 | 141 |
| 332 | 20240314 | 131400 | 16690474400 | 38800 | 38750 | 38850 | 38700 | 1493 |
| 333 | 20240314 | 131300 | 16632602700 | 38750 | 38700 | 38750 | 38700 | 896 |
| 334 | 20240314 | 131200 | 16597905150 | 38750 | 38750 | 38750 | 38700 | 479 |
| 335 | 20240314 | 131100 | 16579356300 | 38700 | 38800 | 38850 | 38700 | 1828 |
| 336 | 20240314 | 131000 | 16508437600 | 38800 | 38800 | 38850 | 38750 | 643 |
| 337 | 20240314 | 130900 | 16483488850 | 38750 | 38800 | 38800 | 38750 | 433 |
| 338 | 20240314 | 130800 | 16466700850 | 38750 | 38750 | 38800 | 38750 | 340 |
| 339 | 20240314 | 130700 | 16453522400 | 38750 | 38700 | 38750 | 38700 | 599 |
| 340 | 20240314 | 130600 | 16430323900 | 38700 | 38750 | 38750 | 38700 | 290 |
| 341 | 20240314 | 130500 | 16419094650 | 38700 | 38750 | 38750 | 38700 | 222 |
| 342 | 20240314 | 130400 | 16410500750 | 38700 | 38750 | 38800 | 38700 | 1117 |
| 343 | 20240314 | 130300 | 16367226700 | 38750 | 38750 | 38750 | 38700 | 763 |
| 344 | 20240314 | 130200 | 16337664100 | 38750 | 38750 | 38750 | 38700 | 814 |
| 345 | 20240314 | 130100 | 16306131000 | 38750 | 38700 | 38750 | 38700 | 489 |
| 346 | 20240314 | 130000 | 16287191350 | 38750 | 38700 | 38750 | 38700 | 280 |
| 347 | 20240314 | 125900 | 16276353700 | 38750 | 38700 | 38750 | 38700 | 166 |
| 348 | 20240314 | 125800 | 16269923650 | 38700 | 38750 | 38750 | 38700 | 333 |
| 349 | 20240314 | 125700 | 16257023400 | 38700 | 38700 | 38750 | 38700 | 479 |
| 350 | 20240314 | 125600 | 16238484200 | 38750 | 38700 | 38750 | 38700 | 288 |
| 351 | 20240314 | 125500 | 16227332800 | 38700 | 38750 | 38750 | 38700 | 202 |
| 352 | 20240314 | 125400 | 16219505950 | 38750 | 38750 | 38750 | 38700 | 348 |
| 353 | 20240314 | 125300 | 16206021700 | 38750 | 38750 | 38800 | 38750 | 396 |
| 354 | 20240314 | 125200 | 16190670800 | 38750 | 38750 | 38800 | 38750 | 257 |
| 355 | 20240314 | 125100 | 16180712000 | 38750 | 38750 | 38800 | 38750 | 348 |
| 356 | 20240314 | 125000 | 16167218900 | 38750 | 38850 | 38850 | 38750 | 2762 |
| 357 | 20240314 | 124900 | 16059937750 | 38850 | 38800 | 38850 | 38750 | 825 |
| 358 | 20240314 | 124800 | 16027931650 | 38800 | 38750 | 38800 | 38750 | 523 |
| 359 | 20240314 | 124700 | 16007652150 | 38800 | 38700 | 38800 | 38700 | 323 |
| 360 | 20240314 | 124600 | 15995135900 | 38750 | 38650 | 38750 | 38650 | 584 |
| 361 | 20240314 | 124500 | 15972533200 | 38650 | 38650 | 38700 | 38650 | 302 |
| 362 | 20240314 | 124400 | 15960855000 | 38650 | 38650 | 38700 | 38650 | 329 |
| 363 | 20240314 | 124300 | 15948128650 | 38650 | 38650 | 38700 | 38650 | 413 |
| 364 | 20240314 | 124200 | 15932158750 | 38700 | 38650 | 38700 | 38650 | 698 |
| 365 | 20240314 | 124100 | 15905168150 | 38650 | 38700 | 38700 | 38650 | 1248 |
| 366 | 20240314 | 124000 | 15856924800 | 38650 | 38750 | 38750 | 38650 | 2094 |
| 367 | 20240314 | 123900 | 15775895600 | 38750 | 38750 | 38750 | 38700 | 323 |
| 368 | 20240314 | 123800 | 15763387450 | 38800 | 38750 | 38800 | 38750 | 446 |
| 369 | 20240314 | 123700 | 15746096400 | 38750 | 38750 | 38750 | 38750 | 42 |
| 370 | 20240314 | 123600 | 15744468900 | 38750 | 38750 | 38800 | 38750 | 489 |
| 371 | 20240314 | 123500 | 15725510450 | 38750 | 38800 | 38800 | 38750 | 226 |
| 372 | 20240314 | 123400 | 15716746250 | 38750 | 38700 | 38800 | 38700 | 499 |
| 373 | 20240314 | 123300 | 15697391550 | 38750 | 38800 | 38850 | 38750 | 4399 |
| 374 | 20240314 | 123200 | 15526896200 | 38800 | 38850 | 38850 | 38800 | 152 |
| 375 | 20240314 | 123100 | 15520998200 | 38850 | 38800 | 38850 | 38800 | 829 |
| 376 | 20240314 | 123000 | 15488817400 | 38800 | 38800 | 38850 | 38800 | 448 |
| 377 | 20240314 | 122900 | 15471427600 | 38850 | 38800 | 38850 | 38800 | 258 |
| 378 | 20240314 | 122800 | 15461415150 | 38800 | 38850 | 38850 | 38800 | 2294 |
| 379 | 20240314 | 122700 | 15372396150 | 38850 | 38800 | 38850 | 38800 | 326 |
| 380 | 20240314 | 122600 | 15359742900 | 38850 | 38800 | 38900 | 38800 | 429 |
| 381 | 20240314 | 122500 | 15343082650 | 38800 | 38850 | 38900 | 38800 | 1028 |
| 382 | 20240314 | 122400 | 15303172100 | 38850 | 38850 | 38850 | 38850 | 434 |
| 383 | 20240314 | 122300 | 15286311200 | 38850 | 38850 | 38900 | 38850 | 373 |
| 384 | 20240314 | 122200 | 15271815450 | 38850 | 38850 | 38900 | 38850 | 497 |
| 385 | 20240314 | 122100 | 15252506450 | 38850 | 38900 | 38900 | 38850 | 411 |
| 386 | 20240314 | 122000 | 15236531750 | 38850 | 38850 | 38900 | 38800 | 528 |
| 387 | 20240314 | 121900 | 15216018900 | 38900 | 38900 | 38950 | 38850 | 1402 |
| 388 | 20240314 | 121800 | 15161488150 | 38950 | 38950 | 38950 | 38900 | 312 |
| 389 | 20240314 | 121700 | 15149339650 | 38900 | 38950 | 38950 | 38900 | 230 |
| 390 | 20240314 | 121600 | 15140391450 | 38900 | 38950 | 38950 | 38900 | 344 |
| 391 | 20240314 | 121500 | 15127001500 | 38950 | 38950 | 39000 | 38900 | 636 |
| 392 | 20240314 | 121400 | 15102219250 | 39000 | 39000 | 39000 | 38950 | 305 |
| 393 | 20240314 | 121300 | 15090332250 | 39000 | 38950 | 39000 | 38950 | 486 |
| 394 | 20240314 | 121200 | 15071397550 | 38950 | 38950 | 39000 | 38900 | 1596 |
| 395 | 20240314 | 121100 | 15009235800 | 38950 | 38900 | 38950 | 38900 | 241 |
| 396 | 20240314 | 121000 | 14999859150 | 38900 | 38850 | 38950 | 38850 | 476 |
| 397 | 20240314 | 120900 | 14981352600 | 38950 | 38900 | 38950 | 38850 | 847 |
| 398 | 20240314 | 120800 | 14948422550 | 38900 | 38900 | 38950 | 38900 | 1391 |
| 399 | 20240314 | 120700 | 14894302200 | 38900 | 38900 | 38950 | 38850 | 779 |
| 400 | 20240314 | 120600 | 14863994950 | 38900 | 38900 | 38950 | 38900 | 608 |
| 401 | 20240314 | 120500 | 14840343500 | 38900 | 38900 | 38950 | 38850 | 1262 |
| 402 | 20240314 | 120400 | 14791263500 | 38850 | 38900 | 38900 | 38850 | 317 |
| 403 | 20240314 | 120300 | 14778945200 | 38850 | 38900 | 38900 | 38850 | 460 |
| 404 | 20240314 | 120200 | 14761068200 | 38900 | 38900 | 38950 | 38850 | 290 |
| 405 | 20240314 | 120100 | 14749781150 | 38900 | 38850 | 38950 | 38850 | 530 |
| 406 | 20240314 | 120000 | 14729161600 | 38850 | 38800 | 38900 | 38800 | 1703 |
| 407 | 20240314 | 115900 | 14662985100 | 38800 | 38800 | 38850 | 38800 | 255 |
| 408 | 20240314 | 115800 | 14653087900 | 38850 | 38750 | 38850 | 38750 | 1622 |
| 409 | 20240314 | 115700 | 14590153750 | 38750 | 38750 | 38800 | 38700 | 892 |
| 410 | 20240314 | 115600 | 14555588300 | 38700 | 38750 | 38800 | 38700 | 541 |
| 411 | 20240314 | 115500 | 14534624850 | 38750 | 38750 | 38800 | 38750 | 709 |
| 412 | 20240314 | 115400 | 14507128100 | 38750 | 38800 | 38800 | 38750 | 300 |
| 413 | 20240314 | 115300 | 14495502600 | 38750 | 38750 | 38800 | 38750 | 532 |
| 414 | 20240314 | 115200 | 14474881050 | 38750 | 38700 | 38800 | 38700 | 352 |
| 415 | 20240314 | 115100 | 14461240450 | 38700 | 38700 | 38750 | 38650 | 544 |
| 416 | 20240314 | 115000 | 14440189700 | 38650 | 38750 | 38750 | 38650 | 514 |
| 417 | 20240314 | 114900 | 14420291950 | 38750 | 38800 | 38800 | 38750 | 465 |
| 418 | 20240314 | 114800 | 14402259600 | 38750 | 38750 | 38800 | 38750 | 254 |
| 419 | 20240314 | 114700 | 14392413950 | 38750 | 38700 | 38750 | 38650 | 1720 |
| 420 | 20240314 | 114600 | 14325858650 | 38650 | 38650 | 38700 | 38650 | 277 |
| 421 | 20240314 | 114500 | 14315145750 | 38650 | 38600 | 38650 | 38600 | 975 |
| 422 | 20240314 | 114400 | 14277474350 | 38600 | 38600 | 38650 | 38600 | 1057 |
| 423 | 20240314 | 114300 | 14236644200 | 38600 | 38650 | 38650 | 38600 | 387 |
| 424 | 20240314 | 114200 | 14221693250 | 38650 | 38600 | 38700 | 38600 | 1032 |
| 425 | 20240314 | 114100 | 14181802150 | 38650 | 38600 | 38650 | 38600 | 502 |
| 426 | 20240314 | 114000 | 14162411850 | 38650 | 38600 | 38650 | 38600 | 577 |
| 427 | 20240314 | 113900 | 14140124450 | 38600 | 38650 | 38700 | 38600 | 656 |
| 428 | 20240314 | 113800 | 14114778900 | 38700 | 38650 | 38700 | 38650 | 237 |
| 429 | 20240314 | 113700 | 14105618500 | 38650 | 38700 | 38700 | 38650 | 1484 |
| 430 | 20240314 | 113600 | 14048239450 | 38650 | 38650 | 38700 | 38650 | 615 |
| 431 | 20240314 | 113500 | 14024468700 | 38700 | 38650 | 38700 | 38650 | 576 |
| 432 | 20240314 | 113400 | 14002193800 | 38650 | 38650 | 38700 | 38650 | 221 |
| 433 | 20240314 | 113300 | 13993646150 | 38650 | 38700 | 38700 | 38650 | 377 |
| 434 | 20240314 | 113200 | 13979074000 | 38650 | 38650 | 38700 | 38650 | 558 |
| 435 | 20240314 | 113100 | 13957495900 | 38650 | 38650 | 38700 | 38650 | 569 |
| 436 | 20240314 | 113000 | 13935502700 | 38650 | 38700 | 38700 | 38650 | 305 |
| 437 | 20240314 | 112900 | 13923708850 | 38650 | 38700 | 38750 | 38650 | 1293 |
| 438 | 20240314 | 112800 | 13873669450 | 38750 | 38650 | 38750 | 38500 | 7737 |
| 439 | 20240314 | 112700 | 13575290900 | 38650 | 38700 | 38750 | 38650 | 939 |
| 440 | 20240314 | 112600 | 13538959450 | 38750 | 38700 | 38750 | 38700 | 2331 |
| 441 | 20240314 | 112500 | 13448725250 | 38750 | 38700 | 38750 | 38600 | 2660 |
| 442 | 20240314 | 112400 | 13345900800 | 38700 | 38800 | 38800 | 38700 | 6118 |
| 443 | 20240314 | 112300 | 13108728350 | 38800 | 38850 | 38900 | 38800 | 573 |
| 444 | 20240314 | 112200 | 13086481700 | 38850 | 38850 | 38950 | 38850 | 3246 |
| 445 | 20240314 | 112100 | 12960368200 | 38900 | 38900 | 38950 | 38850 | 1924 |
| 446 | 20240314 | 112000 | 12885599950 | 38900 | 38900 | 38950 | 38900 | 460 |
| 447 | 20240314 | 111900 | 12867705700 | 38900 | 39000 | 39100 | 38900 | 1830 |
| 448 | 20240314 | 111800 | 12796278300 | 39050 | 38900 | 39050 | 38900 | 2243 |
| 449 | 20240314 | 111700 | 12708904400 | 38850 | 38850 | 38900 | 38850 | 467 |
| 450 | 20240314 | 111600 | 12690753250 | 38850 | 38850 | 38900 | 38850 | 1049 |
| 451 | 20240314 | 111500 | 12649956050 | 38850 | 38850 | 38900 | 38800 | 958 |
| 452 | 20240314 | 111400 | 12612738150 | 38850 | 38800 | 38900 | 38800 | 1458 |
| 453 | 20240314 | 111300 | 12556090800 | 38800 | 38950 | 38950 | 38800 | 892 |
| 454 | 20240314 | 111200 | 12521411400 | 38950 | 38900 | 38950 | 38900 | 789 |
| 455 | 20240314 | 111100 | 12490697850 | 38950 | 38850 | 38950 | 38850 | 643 |
| 456 | 20240314 | 111000 | 12465692300 | 38850 | 38750 | 38950 | 38750 | 5362 |
| 457 | 20240314 | 110900 | 12257323650 | 38750 | 38850 | 38850 | 38750 | 1735 |
| 458 | 20240314 | 110800 | 12190027850 | 38800 | 38700 | 38850 | 38700 | 3279 |
| 459 | 20240314 | 110700 | 12062945550 | 38700 | 38800 | 38800 | 38650 | 1615 |
| 460 | 20240314 | 110600 | 12000430950 | 38750 | 38600 | 38800 | 38600 | 2681 |
| 461 | 20240314 | 110500 | 11896648200 | 38600 | 38450 | 38600 | 38450 | 1327 |
| 462 | 20240314 | 110400 | 11845443950 | 38450 | 38550 | 38600 | 38450 | 3139 |
| 463 | 20240314 | 110300 | 11724550400 | 38550 | 38550 | 38550 | 38500 | 824 |
| 464 | 20240314 | 110200 | 11692795500 | 38550 | 38500 | 38550 | 38450 | 783 |
| 465 | 20240314 | 110100 | 11662658200 | 38450 | 38400 | 38500 | 38400 | 3240 |
| 466 | 20240314 | 110000 | 11538100250 | 38400 | 38450 | 38450 | 38400 | 958 |
| 467 | 20240314 | 105900 | 11501305150 | 38450 | 38500 | 38500 | 38400 | 889 |
| 468 | 20240314 | 105800 | 11467145250 | 38450 | 38400 | 38450 | 38400 | 1235 |
| 469 | 20240314 | 105700 | 11419697850 | 38400 | 38350 | 38450 | 38350 | 1199 |
| 470 | 20240314 | 105600 | 11373663400 | 38350 | 38350 | 38400 | 38300 | 599 |
| 471 | 20240314 | 105500 | 11350688400 | 38350 | 38400 | 38450 | 38350 | 6228 |
| 472 | 20240314 | 105400 | 11111768050 | 38400 | 38400 | 38450 | 38400 | 1797 |
| 473 | 20240314 | 105300 | 11042742150 | 38400 | 38400 | 38500 | 38400 | 3687 |
| 474 | 20240314 | 105200 | 10901013050 | 38400 | 38400 | 38450 | 38400 | 607 |
| 475 | 20240314 | 105100 | 10877699950 | 38450 | 38450 | 38450 | 38400 | 1037 |
| 476 | 20240314 | 105000 | 10837868050 | 38450 | 38450 | 38450 | 38400 | 765 |
| 477 | 20240314 | 104900 | 10808469700 | 38450 | 38400 | 38450 | 38400 | 375 |
| 478 | 20240314 | 104800 | 10794061700 | 38450 | 38500 | 38500 | 38400 | 2685 |
| 479 | 20240314 | 104700 | 10690817250 | 38500 | 38500 | 38500 | 38450 | 1875 |
| 480 | 20240314 | 104600 | 10618666100 | 38500 | 38450 | 38500 | 38450 | 802 |
| 481 | 20240314 | 104500 | 10587799650 | 38450 | 38600 | 38600 | 38450 | 1622 |
| 482 | 20240314 | 104400 | 10525339600 | 38550 | 38550 | 38600 | 38550 | 939 |
| 483 | 20240314 | 104300 | 10489140400 | 38600 | 38550 | 38600 | 38500 | 641 |
| 484 | 20240314 | 104200 | 10464434450 | 38550 | 38550 | 38600 | 38500 | 1727 |
| 485 | 20240314 | 104100 | 10397930500 | 38550 | 38550 | 38550 | 38500 | 356 |
| 486 | 20240314 | 104000 | 10384211550 | 38550 | 38500 | 38550 | 38500 | 629 |
| 487 | 20240314 | 103900 | 10359976250 | 38500 | 38450 | 38500 | 38450 | 5175 |
| 488 | 20240314 | 103800 | 10160756500 | 38500 | 38450 | 38500 | 38450 | 284 |
| 489 | 20240314 | 103700 | 10149834800 | 38500 | 38500 | 38500 | 38450 | 1058 |
| 490 | 20240314 | 103600 | 10109140550 | 38500 | 38450 | 38500 | 38450 | 465 |
| 491 | 20240314 | 103500 | 10091259200 | 38500 | 38450 | 38500 | 38450 | 575 |
| 492 | 20240314 | 103400 | 10069144750 | 38450 | 38450 | 38450 | 38400 | 1042 |
| 493 | 20240314 | 103300 | 10029084200 | 38450 | 38500 | 38500 | 38400 | 1842 |
| 494 | 20240314 | 103200 | 9958259350 | 38500 | 38500 | 38500 | 38450 | 631 |
| 495 | 20240314 | 103100 | 9933992550 | 38500 | 38450 | 38500 | 38400 | 993 |
| 496 | 20240314 | 103000 | 9895828600 | 38450 | 38400 | 38500 | 38400 | 1992 |
| 497 | 20240314 | 102900 | 9819273200 | 38450 | 38350 | 38450 | 38350 | 2918 |
| 498 | 20240314 | 102800 | 9707242900 | 38400 | 38350 | 38400 | 38300 | 7333 |
| 499 | 20240314 | 102700 | 9426038750 | 38350 | 38400 | 38450 | 38350 | 7184 |
| 500 | 20240314 | 102600 | 9150181750 | 38450 | 38450 | 38500 | 38400 | 5530 |
| 501 | 20240314 | 102500 | 8937566350 | 38450 | 38550 | 38600 | 38450 | 17046 |
| 502 | 20240314 | 102400 | 8281355300 | 38550 | 38550 | 38600 | 38500 | 2156 |
| 503 | 20240314 | 102300 | 8198245950 | 38550 | 38550 | 38600 | 38500 | 3384 |
| 504 | 20240314 | 102200 | 8067799900 | 38550 | 38600 | 38650 | 38500 | 12085 |
| 505 | 20240314 | 102100 | 7601775900 | 38600 | 38600 | 38650 | 38550 | 7275 |
| 506 | 20240314 | 102000 | 7321023250 | 38600 | 38600 | 38650 | 38600 | 904 |
| 507 | 20240314 | 101900 | 7286111650 | 38650 | 38650 | 38700 | 38600 | 4139 |
| 508 | 20240314 | 101800 | 7126154200 | 38650 | 38650 | 38700 | 38650 | 1413 |
| 509 | 20240314 | 101700 | 7071538450 | 38700 | 38700 | 38700 | 38650 | 869 |
| 510 | 20240314 | 101600 | 7037939700 | 38650 | 38750 | 38750 | 38650 | 2792 |
| 511 | 20240314 | 101500 | 6929903900 | 38750 | 38650 | 38750 | 38650 | 484 |
| 512 | 20240314 | 101400 | 6911173400 | 38700 | 38700 | 38700 | 38650 | 666 |
| 513 | 20240314 | 101300 | 6885404150 | 38700 | 38700 | 38750 | 38650 | 8120 |
| 514 | 20240314 | 101200 | 6571163200 | 38750 | 38800 | 38800 | 38700 | 5037 |
| 515 | 20240314 | 101100 | 6375984700 | 38750 | 38800 | 38850 | 38750 | 744 |
| 516 | 20240314 | 101000 | 6347147850 | 38750 | 38800 | 38850 | 38750 | 3034 |
| 517 | 20240314 | 100900 | 6229479550 | 38800 | 38800 | 38850 | 38800 | 234 |
| 518 | 20240314 | 100800 | 6220400200 | 38800 | 38800 | 38850 | 38750 | 359 |
| 519 | 20240314 | 100700 | 6206471400 | 38800 | 38850 | 38850 | 38750 | 987 |
| 520 | 20240314 | 100600 | 6168153300 | 38850 | 38800 | 38850 | 38800 | 634 |
| 521 | 20240314 | 100500 | 6143552800 | 38800 | 38850 | 38850 | 38800 | 1781 |
| 522 | 20240314 | 100400 | 6074449500 | 38850 | 38850 | 38850 | 38800 | 2301 |
| 523 | 20240314 | 100300 | 5985146750 | 38850 | 38800 | 38850 | 38800 | 525 |
| 524 | 20240314 | 100200 | 5964757950 | 38800 | 38900 | 38900 | 38800 | 1081 |
| 525 | 20240314 | 100100 | 5922756950 | 38900 | 38850 | 38900 | 38850 | 38 |
| 526 | 20240314 | 100000 | 5921280550 | 38850 | 38900 | 38950 | 38850 | 2210 |
| 527 | 20240314 | 095900 | 5835367500 | 38950 | 38900 | 38950 | 38900 | 463 |
| 528 | 20240314 | 095800 | 5817335550 | 38900 | 38850 | 38950 | 38850 | 2469 |
| 529 | 20240314 | 095700 | 5721344850 | 38850 | 38800 | 38850 | 38800 | 1760 |
| 530 | 20240314 | 095600 | 5652980050 | 38800 | 38850 | 38850 | 38800 | 802 |
| 531 | 20240314 | 095500 | 5621848350 | 38800 | 38800 | 38850 | 38800 | 808 |
| 532 | 20240314 | 095400 | 5590496350 | 38800 | 38850 | 38850 | 38750 | 912 |
| 533 | 20240314 | 095300 | 5555111550 | 38800 | 38850 | 38850 | 38750 | 8109 |
| 534 | 20240314 | 095200 | 5240485200 | 38800 | 38800 | 38850 | 38800 | 689 |
| 535 | 20240314 | 095100 | 5213746600 | 38850 | 38800 | 38850 | 38800 | 689 |
| 536 | 20240314 | 095000 | 5187006550 | 38800 | 38800 | 38850 | 38800 | 2022 |
| 537 | 20240314 | 094900 | 5108497500 | 38800 | 38850 | 38850 | 38800 | 525 |
| 538 | 20240314 | 094800 | 5088124000 | 38850 | 38850 | 38850 | 38800 | 847 |
| 539 | 20240314 | 094700 | 5055219200 | 38850 | 38850 | 38900 | 38800 | 2844 |
| 540 | 20240314 | 094600 | 4944726750 | 38850 | 38850 | 38900 | 38850 | 217 |
| 541 | 20240314 | 094500 | 4936293750 | 38850 | 38850 | 38900 | 38850 | 1162 |
| 542 | 20240314 | 094400 | 4891144500 | 38850 | 38850 | 38900 | 38850 | 2160 |
| 543 | 20240314 | 094300 | 4807224950 | 38850 | 38900 | 38950 | 38850 | 3193 |
| 544 | 20240314 | 094200 | 4683038700 | 38900 | 38900 | 38950 | 38900 | 842 |
| 545 | 20240314 | 094100 | 4650254950 | 38950 | 38950 | 38950 | 38900 | 503 |
| 546 | 20240314 | 094000 | 4630668600 | 38950 | 39000 | 39000 | 38900 | 1765 |
| 547 | 20240314 | 093900 | 4561954900 | 39000 | 38950 | 39000 | 38950 | 178 |
| 548 | 20240314 | 093800 | 4555013200 | 38950 | 39000 | 39000 | 38950 | 2170 |
| 549 | 20240314 | 093700 | 4470386300 | 39100 | 39050 | 39100 | 38950 | 3935 |
| 550 | 20240314 | 093600 | 4316846600 | 39050 | 38900 | 39050 | 38900 | 3289 |
| 551 | 20240314 | 093500 | 4188647500 | 38900 | 38900 | 38900 | 38850 | 1873 |
| 552 | 20240314 | 093400 | 4115874000 | 38900 | 38900 | 38900 | 38850 | 2337 |
| 553 | 20240314 | 093300 | 4024976400 | 38900 | 38900 | 38900 | 38900 | 565 |
| 554 | 20240314 | 093200 | 4002997900 | 38950 | 38950 | 38950 | 38900 | 1101 |
| 555 | 20240314 | 093100 | 3960166200 | 38950 | 39000 | 39000 | 38900 | 1532 |
| 556 | 20240314 | 093000 | 3900563850 | 39000 | 38850 | 39000 | 38850 | 699 |
| 557 | 20240314 | 092900 | 3873359000 | 38900 | 38900 | 39000 | 38850 | 2511 |
| 558 | 20240314 | 092800 | 3775660900 | 38900 | 38950 | 38950 | 38850 | 1712 |
| 559 | 20240314 | 092700 | 3709055200 | 38950 | 38950 | 39000 | 38900 | 948 |
| 560 | 20240314 | 092600 | 3672158700 | 38950 | 39000 | 39000 | 38850 | 4556 |
| 561 | 20240314 | 092500 | 3494836350 | 39000 | 38950 | 39000 | 38950 | 203 |
| 562 | 20240314 | 092400 | 3486924200 | 38950 | 39000 | 39000 | 38950 | 478 |
| 563 | 20240314 | 092300 | 3468285150 | 39000 | 39050 | 39100 | 38950 | 1205 |
| 564 | 20240314 | 092200 | 3421263300 | 39050 | 39100 | 39150 | 39050 | 753 |
| 565 | 20240314 | 092100 | 3391824250 | 39100 | 39100 | 39200 | 39100 | 2261 |
| 566 | 20240314 | 092000 | 3303240450 | 39100 | 38950 | 39150 | 38850 | 3214 |
| 567 | 20240314 | 091900 | 3178015900 | 38900 | 38900 | 39050 | 38900 | 1600 |
| 568 | 20240314 | 091800 | 3115652250 | 38950 | 39000 | 39000 | 38850 | 2172 |
| 569 | 20240314 | 091700 | 3031124050 | 39000 | 39000 | 39000 | 38900 | 11429 |
| 570 | 20240314 | 091600 | 2586081650 | 39000 | 39050 | 39050 | 38950 | 3368 |
| 571 | 20240314 | 091500 | 2454676900 | 39000 | 39000 | 39050 | 38950 | 2432 |
| 572 | 20240314 | 091400 | 2359863500 | 39000 | 39000 | 39050 | 38950 | 4048 |
| 573 | 20240314 | 091300 | 2202008900 | 39000 | 39050 | 39100 | 39000 | 2502 |
| 574 | 20240314 | 091200 | 2104370650 | 39050 | 39050 | 39100 | 39000 | 5175 |
| 575 | 20240314 | 091100 | 1902336300 | 39100 | 39150 | 39200 | 39050 | 5777 |
| 576 | 20240314 | 091000 | 1676393850 | 39150 | 39250 | 39300 | 39150 | 1820 |
| 577 | 20240314 | 090900 | 1605036050 | 39250 | 39150 | 39250 | 39150 | 1763 |
| 578 | 20240314 | 090800 | 1535912200 | 39150 | 39200 | 39200 | 39100 | 1417 |
| 579 | 20240314 | 090700 | 1480470950 | 39200 | 39150 | 39250 | 39100 | 4323 |
| 580 | 20240314 | 090600 | 1311337650 | 39150 | 39150 | 39200 | 39100 | 472 |
| 581 | 20240314 | 090500 | 1292842800 | 39200 | 39300 | 39350 | 39100 | 9336 |
| 582 | 20240314 | 090400 | 927175250 | 39300 | 39200 | 39350 | 39200 | 1761 |
| 583 | 20240314 | 090300 | 858004200 | 39200 | 39250 | 39350 | 39150 | 5546 |
| 584 | 20240314 | 090200 | 640597800 | 39300 | 39450 | 39450 | 39250 | 8013 |
| 585 | 20240314 | 090100 | 325170100 | 39450 | 39700 | 39750 | 39450 | 2747 |
| 586 | 20240314 | 090000 | 216692700 | 39700 | 39400 | 39700 | 39400 | 5489 |