33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 3 | 20240315 | 184500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240315 | 184400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240315 | 184300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240315 | 184200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240315 | 184100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240315 | 184000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240315 | 183900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240315 | 183800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240315 | 183700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240315 | 183600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240315 | 183500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240315 | 183400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240315 | 183300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240315 | 183200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240315 | 183100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240315 | 183000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240315 | 182900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240315 | 182800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240315 | 182700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240315 | 182600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240315 | 182500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240315 | 182400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240315 | 182300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240315 | 182200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240315 | 182100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240315 | 182000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240315 | 181900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240315 | 181800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240315 | 181700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240315 | 181600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 33 | 20240315 | 181500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240315 | 181400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240315 | 181300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240315 | 181200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240315 | 181100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240315 | 181000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240315 | 180900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240315 | 180800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240315 | 180700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240315 | 180600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240315 | 180500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240315 | 180400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240315 | 180300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240315 | 180200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240315 | 180100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240315 | 180000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240315 | 175900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240315 | 175800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240315 | 175700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240315 | 175600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240315 | 175500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240315 | 175400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240315 | 175300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240315 | 175200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240315 | 175100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240315 | 175000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240315 | 174900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240315 | 174800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240315 | 174700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240315 | 174600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 63 | 20240315 | 174500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240315 | 174400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240315 | 174300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240315 | 174200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240315 | 174100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240315 | 174000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240315 | 173900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240315 | 173800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240315 | 173700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240315 | 173600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240315 | 173500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240315 | 173400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240315 | 173300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240315 | 173200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240315 | 173100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240315 | 173000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240315 | 172900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240315 | 172800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240315 | 172700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240315 | 172600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240315 | 172500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240315 | 172400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240315 | 172300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240315 | 172200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240315 | 172100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240315 | 172000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240315 | 171900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240315 | 171800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240315 | 171700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240315 | 171600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 93 | 20240315 | 171500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240315 | 171400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240315 | 171300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240315 | 171200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240315 | 171100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240315 | 171000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240315 | 170900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240315 | 170800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240315 | 170700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240315 | 170600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240315 | 170500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240315 | 170400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240315 | 170300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240315 | 170200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240315 | 170100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240315 | 170000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240315 | 165900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240315 | 165800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240315 | 165700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240315 | 165600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240315 | 165500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240315 | 165400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240315 | 165300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240315 | 165200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240315 | 165100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240315 | 165000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240315 | 164900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240315 | 164800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240315 | 164700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240315 | 164600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 123 | 20240315 | 164500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240315 | 164400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240315 | 164300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240315 | 164200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240315 | 164100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240315 | 164000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240315 | 163900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240315 | 163800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240315 | 163700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240315 | 163600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240315 | 163500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240315 | 163400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240315 | 163300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240315 | 163200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240315 | 163100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240315 | 163000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240315 | 162900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240315 | 162800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240315 | 162700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240315 | 162600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240315 | 162500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240315 | 162400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240315 | 162300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240315 | 162200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240315 | 162100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240315 | 162000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240315 | 161900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240315 | 161800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240315 | 161700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240315 | 161600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 153 | 20240315 | 161500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240315 | 161400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240315 | 161300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240315 | 161200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240315 | 161100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240315 | 161000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240315 | 160900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240315 | 160800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240315 | 160700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240315 | 160600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240315 | 160500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240315 | 160400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240315 | 160300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240315 | 160200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240315 | 160100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240315 | 160000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240315 | 155900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240315 | 155800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240315 | 155700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240315 | 155600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240315 | 155500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240315 | 155400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240315 | 155300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240315 | 155200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240315 | 155100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240315 | 155000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240315 | 154900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240315 | 154800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240315 | 154700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240315 | 154600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 183 | 20240315 | 154500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240315 | 154400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240315 | 154300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240315 | 154200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20240315 | 154100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20240315 | 154000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20240315 | 153900 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20240315 | 153800 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20240315 | 153700 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20240315 | 153600 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20240315 | 153500 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20240315 | 153400 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20240315 | 153300 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20240315 | 153200 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20240315 | 153100 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20240315 | 153000 | 128240784300 | 33450 | 33450 | 33450 | 33450 | 99887 |
| 199 | 20240315 | 152900 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240315 | 152800 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240315 | 152700 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240315 | 152600 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240315 | 152500 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240315 | 152400 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240315 | 152300 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240315 | 152200 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240315 | 152100 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240315 | 152000 | 124899564150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240315 | 151900 | 124899564150 | 33650 | 33700 | 33750 | 33600 | 13305 |
| 210 | 20240315 | 151800 | 124451601100 | 33700 | 33850 | 33850 | 33700 | 17722 |
| 211 | 20240315 | 151700 | 123853056950 | 33800 | 33850 | 33850 | 33800 | 3944 |
| 212 | 20240315 | 151600 | 123719651400 | 33850 | 33850 | 33850 | 33800 | 6956 |
| 213 | 20240315 | 151500 | 123484269450 | 33850 | 33850 | 33850 | 33800 | 9067 |
| 214 | 20240315 | 151400 | 123177629300 | 33850 | 33750 | 33850 | 33750 | 4572 |
| 215 | 20240315 | 151300 | 123022924450 | 33750 | 33800 | 33800 | 33700 | 13206 |
| 216 | 20240315 | 151200 | 122576822650 | 33800 | 33700 | 33800 | 33650 | 21421 |
| 217 | 20240315 | 151100 | 121854499500 | 33700 | 33650 | 33750 | 33650 | 7125 |
| 218 | 20240315 | 151000 | 121614316750 | 33700 | 33700 | 33750 | 33650 | 12244 |
| 219 | 20240315 | 150900 | 121201622850 | 33700 | 33700 | 33700 | 33650 | 4346 |
| 220 | 20240315 | 150800 | 121055177150 | 33700 | 33700 | 33700 | 33650 | 8339 |
| 221 | 20240315 | 150700 | 120774184500 | 33700 | 33650 | 33750 | 33650 | 11476 |
| 222 | 20240315 | 150600 | 120387415600 | 33650 | 33700 | 33700 | 33650 | 2335 |
| 223 | 20240315 | 150500 | 120308786550 | 33700 | 33650 | 33700 | 33600 | 5905 |
| 224 | 20240315 | 150400 | 120110034900 | 33650 | 33600 | 33650 | 33550 | 8493 |
| 225 | 20240315 | 150300 | 119824571850 | 33600 | 33600 | 33600 | 33550 | 3548 |
| 226 | 20240315 | 150200 | 119705458400 | 33550 | 33650 | 33650 | 33550 | 6898 |
| 227 | 20240315 | 150100 | 119473698250 | 33650 | 33600 | 33650 | 33600 | 3202 |
| 228 | 20240315 | 150000 | 119366060350 | 33600 | 33700 | 33700 | 33550 | 11352 |
| 229 | 20240315 | 145900 | 118984237650 | 33700 | 33750 | 33750 | 33650 | 6723 |
| 230 | 20240315 | 145800 | 118757635150 | 33700 | 33650 | 33750 | 33600 | 11128 |
| 231 | 20240315 | 145700 | 118382891600 | 33650 | 33550 | 33650 | 33500 | 12073 |
| 232 | 20240315 | 145600 | 117977319300 | 33600 | 33550 | 33600 | 33500 | 7615 |
| 233 | 20240315 | 145500 | 117721873150 | 33500 | 33500 | 33550 | 33450 | 5066 |
| 234 | 20240315 | 145400 | 117552136550 | 33450 | 33450 | 33500 | 33400 | 2905 |
| 235 | 20240315 | 145300 | 117454893100 | 33500 | 33450 | 33500 | 33350 | 7959 |
| 236 | 20240315 | 145200 | 117188781150 | 33350 | 33450 | 33450 | 33350 | 5232 |
| 237 | 20240315 | 145100 | 117014051600 | 33400 | 33450 | 33450 | 33400 | 4558 |
| 238 | 20240315 | 145000 | 116861708250 | 33400 | 33400 | 33450 | 33350 | 15997 |
| 239 | 20240315 | 144900 | 116327445500 | 33400 | 33400 | 33400 | 33350 | 2277 |
| 240 | 20240315 | 144800 | 116251419650 | 33400 | 33350 | 33400 | 33350 | 2172 |
| 241 | 20240315 | 144700 | 116178963900 | 33350 | 33300 | 33350 | 33300 | 4377 |
| 242 | 20240315 | 144600 | 116033057400 | 33350 | 33350 | 33350 | 33300 | 1292 |
| 243 | 20240315 | 144500 | 115990000000 | 33300 | 33350 | 33350 | 33300 | 621 |
| 244 | 20240315 | 144400 | 115969310350 | 33350 | 33350 | 33400 | 33300 | 22271 |
| 245 | 20240315 | 144300 | 115227268400 | 33350 | 33250 | 33400 | 33250 | 7780 |
| 246 | 20240315 | 144200 | 114968068700 | 33300 | 33250 | 33300 | 33250 | 2100 |
| 247 | 20240315 | 144100 | 114898165900 | 33300 | 33250 | 33300 | 33200 | 3311 |
| 248 | 20240315 | 144000 | 114788044600 | 33300 | 33300 | 33300 | 33250 | 2575 |
| 249 | 20240315 | 143900 | 114702350500 | 33300 | 33300 | 33300 | 33250 | 909 |
| 250 | 20240315 | 143800 | 114672097550 | 33250 | 33250 | 33300 | 33250 | 1209 |
| 251 | 20240315 | 143700 | 114631886500 | 33300 | 33250 | 33300 | 33250 | 2407 |
| 252 | 20240315 | 143600 | 114551796800 | 33300 | 33200 | 33300 | 33200 | 10976 |
| 253 | 20240315 | 143500 | 114187021950 | 33200 | 33250 | 33250 | 33200 | 2196 |
| 254 | 20240315 | 143400 | 114114079900 | 33250 | 33200 | 33250 | 33200 | 2702 |
| 255 | 20240315 | 143300 | 114024310000 | 33200 | 33200 | 33250 | 33200 | 2856 |
| 256 | 20240315 | 143200 | 113929445650 | 33250 | 33250 | 33250 | 33200 | 2059 |
| 257 | 20240315 | 143100 | 113861060450 | 33250 | 33200 | 33250 | 33200 | 2449 |
| 258 | 20240315 | 143000 | 113779686750 | 33200 | 33250 | 33300 | 33200 | 11662 |
| 259 | 20240315 | 142900 | 113392179100 | 33300 | 33300 | 33350 | 33250 | 2968 |
| 260 | 20240315 | 142800 | 113293423150 | 33350 | 33250 | 33350 | 33250 | 2703 |
| 261 | 20240315 | 142700 | 113203475550 | 33300 | 33300 | 33350 | 33250 | 4073 |
| 262 | 20240315 | 142600 | 113067824250 | 33350 | 33300 | 33350 | 33300 | 2120 |
| 263 | 20240315 | 142500 | 112997160800 | 33300 | 33350 | 33400 | 33300 | 2239 |
| 264 | 20240315 | 142400 | 112922477750 | 33400 | 33400 | 33450 | 33350 | 3893 |
| 265 | 20240315 | 142300 | 112792509250 | 33400 | 33400 | 33450 | 33350 | 4124 |
| 266 | 20240315 | 142200 | 112654768600 | 33400 | 33300 | 33400 | 33250 | 8988 |
| 267 | 20240315 | 142100 | 112355269450 | 33250 | 33250 | 33300 | 33200 | 1634 |
| 268 | 20240315 | 142000 | 112300922950 | 33250 | 33250 | 33250 | 33200 | 2429 |
| 269 | 20240315 | 141900 | 112220201650 | 33200 | 33200 | 33250 | 33200 | 2661 |
| 270 | 20240315 | 141800 | 112131753100 | 33200 | 33250 | 33250 | 33200 | 2831 |
| 271 | 20240315 | 141700 | 112037647650 | 33250 | 33200 | 33250 | 33200 | 2195 |
| 272 | 20240315 | 141600 | 111964760550 | 33250 | 33200 | 33250 | 33200 | 2741 |
| 273 | 20240315 | 141500 | 111873701250 | 33250 | 33250 | 33300 | 33200 | 4739 |
| 274 | 20240315 | 141400 | 111716201700 | 33250 | 33250 | 33300 | 33250 | 1610 |
| 275 | 20240315 | 141300 | 111662652600 | 33250 | 33200 | 33300 | 33200 | 2729 |
| 276 | 20240315 | 141200 | 111571930550 | 33250 | 33250 | 33300 | 33200 | 5528 |
| 277 | 20240315 | 141100 | 111388118650 | 33300 | 33300 | 33300 | 33250 | 1482 |
| 278 | 20240315 | 141000 | 111338800800 | 33300 | 33300 | 33350 | 33250 | 3493 |
| 279 | 20240315 | 140900 | 111222504400 | 33300 | 33250 | 33350 | 33250 | 4200 |
| 280 | 20240315 | 140800 | 111082753700 | 33250 | 33250 | 33300 | 33250 | 1511 |
| 281 | 20240315 | 140700 | 111032466650 | 33300 | 33250 | 33300 | 33250 | 5107 |
| 282 | 20240315 | 140600 | 110862601400 | 33250 | 33300 | 33300 | 33200 | 4036 |
| 283 | 20240315 | 140500 | 110728426200 | 33300 | 33150 | 33300 | 33150 | 16967 |
| 284 | 20240315 | 140400 | 110164357750 | 33150 | 33250 | 33250 | 33100 | 37586 |
| 285 | 20240315 | 140300 | 108917258400 | 33200 | 33200 | 33250 | 33200 | 3343 |
| 286 | 20240315 | 140200 | 108806258250 | 33200 | 33250 | 33300 | 33200 | 6251 |
| 287 | 20240315 | 140100 | 108598431950 | 33250 | 33250 | 33300 | 33250 | 1574 |
| 288 | 20240315 | 140000 | 108546072350 | 33250 | 33250 | 33300 | 33250 | 4816 |
| 289 | 20240315 | 135900 | 108385885500 | 33300 | 33350 | 33350 | 33250 | 3125 |
| 290 | 20240315 | 135800 | 108281840550 | 33300 | 33300 | 33350 | 33300 | 4254 |
| 291 | 20240315 | 135700 | 108140107050 | 33350 | 33350 | 33400 | 33300 | 2030 |
| 292 | 20240315 | 135600 | 108072411250 | 33400 | 33300 | 33400 | 33300 | 6753 |
| 293 | 20240315 | 135500 | 107847361050 | 33250 | 33300 | 33350 | 33250 | 7687 |
| 294 | 20240315 | 135400 | 107591370850 | 33300 | 33300 | 33350 | 33300 | 2113 |
| 295 | 20240315 | 135300 | 107520990250 | 33350 | 33400 | 33400 | 33300 | 3230 |
| 296 | 20240315 | 135200 | 107413326750 | 33400 | 33350 | 33400 | 33350 | 1596 |
| 297 | 20240315 | 135100 | 107360054150 | 33400 | 33300 | 33400 | 33300 | 5552 |
| 298 | 20240315 | 135000 | 107175049700 | 33300 | 33300 | 33400 | 33300 | 11982 |
| 299 | 20240315 | 134900 | 106775666100 | 33300 | 33350 | 33400 | 33300 | 7952 |
| 300 | 20240315 | 134800 | 106510642200 | 33350 | 33300 | 33450 | 33300 | 3926 |
| 301 | 20240315 | 134700 | 106379702550 | 33300 | 33400 | 33400 | 33300 | 5351 |
| 302 | 20240315 | 134600 | 106201197300 | 33450 | 33400 | 33450 | 33400 | 560 |
| 303 | 20240315 | 134500 | 106182478900 | 33400 | 33450 | 33450 | 33400 | 2921 |
| 304 | 20240315 | 134400 | 106084802950 | 33450 | 33450 | 33450 | 33400 | 2834 |
| 305 | 20240315 | 134300 | 105990088600 | 33400 | 33400 | 33500 | 33400 | 2192 |
| 306 | 20240315 | 134200 | 105916799050 | 33400 | 33500 | 33500 | 33400 | 1183 |
| 307 | 20240315 | 134100 | 105877213300 | 33450 | 33450 | 33500 | 33400 | 5353 |
| 308 | 20240315 | 134000 | 105698114650 | 33400 | 33400 | 33500 | 33400 | 8414 |
| 309 | 20240315 | 133900 | 105416882200 | 33350 | 33450 | 33450 | 33350 | 5924 |
| 310 | 20240315 | 133800 | 105218894050 | 33500 | 33350 | 33500 | 33350 | 9455 |
| 311 | 20240315 | 133700 | 104903182650 | 33350 | 33400 | 33450 | 33350 | 5864 |
| 312 | 20240315 | 133600 | 104707468250 | 33400 | 33450 | 33500 | 33400 | 4305 |
| 313 | 20240315 | 133500 | 104563608050 | 33450 | 33450 | 33500 | 33450 | 1857 |
| 314 | 20240315 | 133400 | 104501484700 | 33450 | 33400 | 33550 | 33400 | 13241 |
| 315 | 20240315 | 133300 | 104058803600 | 33400 | 33550 | 33550 | 33400 | 24306 |
| 316 | 20240315 | 133200 | 103245327350 | 33550 | 33500 | 33550 | 33500 | 5506 |
| 317 | 20240315 | 133100 | 103060787850 | 33550 | 33600 | 33600 | 33500 | 9328 |
| 318 | 20240315 | 133000 | 102747929350 | 33600 | 33600 | 33650 | 33550 | 11850 |
| 319 | 20240315 | 132900 | 102350067750 | 33600 | 33600 | 33650 | 33600 | 4577 |
| 320 | 20240315 | 132800 | 102196248650 | 33600 | 33650 | 33650 | 33600 | 3783 |
| 321 | 20240315 | 132700 | 102069113700 | 33650 | 33650 | 33700 | 33600 | 6483 |
| 322 | 20240315 | 132600 | 101850957950 | 33700 | 33650 | 33700 | 33650 | 1397 |
| 323 | 20240315 | 132500 | 101803895900 | 33650 | 33650 | 33700 | 33650 | 2972 |
| 324 | 20240315 | 132400 | 101703825350 | 33650 | 33700 | 33700 | 33650 | 1945 |
| 325 | 20240315 | 132300 | 101638304800 | 33700 | 33650 | 33700 | 33650 | 841 |
| 326 | 20240315 | 132200 | 101609995150 | 33650 | 33700 | 33700 | 33650 | 1344 |
| 327 | 20240315 | 132100 | 101564746950 | 33700 | 33700 | 33750 | 33650 | 1748 |
| 328 | 20240315 | 132000 | 101505844000 | 33700 | 33700 | 33750 | 33700 | 1931 |
| 329 | 20240315 | 131900 | 101440717000 | 33700 | 33700 | 33750 | 33700 | 2339 |
| 330 | 20240315 | 131800 | 101361841650 | 33700 | 33700 | 33750 | 33650 | 1935 |
| 331 | 20240315 | 131700 | 101296613800 | 33700 | 33750 | 33750 | 33650 | 3457 |
| 332 | 20240315 | 131600 | 101180080350 | 33700 | 33750 | 33750 | 33650 | 1532 |
| 333 | 20240315 | 131500 | 101128447800 | 33750 | 33700 | 33750 | 33700 | 943 |
| 334 | 20240315 | 131400 | 101096656100 | 33750 | 33800 | 33800 | 33700 | 4072 |
| 335 | 20240315 | 131300 | 100959333600 | 33800 | 33800 | 33800 | 33750 | 2489 |
| 336 | 20240315 | 131200 | 100875246250 | 33800 | 33800 | 33800 | 33750 | 1249 |
| 337 | 20240315 | 131100 | 100833062500 | 33800 | 33800 | 33800 | 33750 | 1097 |
| 338 | 20240315 | 131000 | 100796007050 | 33750 | 33800 | 33800 | 33750 | 2429 |
| 339 | 20240315 | 130900 | 100713988000 | 33700 | 33800 | 33800 | 33700 | 2540 |
| 340 | 20240315 | 130800 | 100628252700 | 33800 | 33800 | 33800 | 33750 | 1281 |
| 341 | 20240315 | 130700 | 100584972100 | 33800 | 33700 | 33800 | 33700 | 1890 |
| 342 | 20240315 | 130600 | 100521213000 | 33700 | 33750 | 33800 | 33700 | 1954 |
| 343 | 20240315 | 130500 | 100455300150 | 33800 | 33750 | 33800 | 33700 | 1281 |
| 344 | 20240315 | 130400 | 100412048950 | 33750 | 33700 | 33750 | 33700 | 1290 |
| 345 | 20240315 | 130300 | 100368547050 | 33750 | 33750 | 33800 | 33700 | 2863 |
| 346 | 20240315 | 130200 | 100271947250 | 33750 | 33750 | 33750 | 33700 | 1497 |
| 347 | 20240315 | 130100 | 100221448300 | 33750 | 33700 | 33750 | 33700 | 1005 |
| 348 | 20240315 | 130000 | 100187571450 | 33700 | 33750 | 33750 | 33700 | 1443 |
| 349 | 20240315 | 125900 | 100138910250 | 33700 | 33750 | 33750 | 33700 | 2197 |
| 350 | 20240315 | 125800 | 100064777750 | 33700 | 33750 | 33750 | 33700 | 722 |
| 351 | 20240315 | 125700 | 100040431750 | 33750 | 33700 | 33750 | 33700 | 1813 |
| 352 | 20240315 | 125600 | 99979310600 | 33700 | 33700 | 33750 | 33700 | 2026 |
| 353 | 20240315 | 125500 | 99910999900 | 33700 | 33700 | 33700 | 33650 | 900 |
| 354 | 20240315 | 125400 | 99880674150 | 33700 | 33750 | 33750 | 33650 | 2925 |
| 355 | 20240315 | 125300 | 99782113900 | 33700 | 33750 | 33750 | 33700 | 1185 |
| 356 | 20240315 | 125200 | 99742140500 | 33750 | 33700 | 33750 | 33650 | 1097 |
| 357 | 20240315 | 125100 | 99705173600 | 33700 | 33650 | 33700 | 33650 | 2834 |
| 358 | 20240315 | 125000 | 99609742550 | 33650 | 33650 | 33750 | 33650 | 1965 |
| 359 | 20240315 | 124900 | 99543511900 | 33650 | 33700 | 33700 | 33650 | 3328 |
| 360 | 20240315 | 124800 | 99431399900 | 33700 | 33650 | 33750 | 33650 | 6073 |
| 361 | 20240315 | 124700 | 99226958500 | 33650 | 33650 | 33700 | 33600 | 4403 |
| 362 | 20240315 | 124600 | 99078868750 | 33600 | 33650 | 33650 | 33600 | 4983 |
| 363 | 20240315 | 124500 | 98911412550 | 33600 | 33650 | 33700 | 33600 | 1641 |
| 364 | 20240315 | 124400 | 98856217100 | 33650 | 33600 | 33650 | 33600 | 4025 |
| 365 | 20240315 | 124300 | 98720869800 | 33650 | 33650 | 33650 | 33600 | 1579 |
| 366 | 20240315 | 124200 | 98667771050 | 33600 | 33650 | 33650 | 33600 | 2594 |
| 367 | 20240315 | 124100 | 98580569500 | 33650 | 33650 | 33700 | 33600 | 3285 |
| 368 | 20240315 | 124000 | 98470137550 | 33650 | 33650 | 33700 | 33650 | 2665 |
| 369 | 20240315 | 123900 | 98380443850 | 33700 | 33700 | 33750 | 33650 | 1149 |
| 370 | 20240315 | 123800 | 98341751050 | 33650 | 33700 | 33750 | 33650 | 4286 |
| 371 | 20240315 | 123700 | 98197380650 | 33700 | 33750 | 33750 | 33700 | 1706 |
| 372 | 20240315 | 123600 | 98139866550 | 33750 | 33750 | 33800 | 33700 | 1125 |
| 373 | 20240315 | 123500 | 98101901250 | 33800 | 33700 | 33800 | 33650 | 16552 |
| 374 | 20240315 | 123400 | 97544487450 | 33700 | 33750 | 33800 | 33700 | 4505 |
| 375 | 20240315 | 123300 | 97392613600 | 33800 | 33800 | 33850 | 33650 | 10457 |
| 376 | 20240315 | 123200 | 97040039750 | 33800 | 33850 | 33900 | 33800 | 3907 |
| 377 | 20240315 | 123100 | 96907840100 | 33900 | 33900 | 33900 | 33850 | 1839 |
| 378 | 20240315 | 123000 | 96845526700 | 33900 | 33900 | 33950 | 33900 | 1204 |
| 379 | 20240315 | 122900 | 96804709600 | 33900 | 33900 | 33950 | 33850 | 2042 |
| 380 | 20240315 | 122800 | 96735487700 | 33900 | 33900 | 33900 | 33850 | 2514 |
| 381 | 20240315 | 122700 | 96650274200 | 33900 | 33850 | 33900 | 33850 | 2844 |
| 382 | 20240315 | 122600 | 96553999400 | 33850 | 33900 | 33900 | 33850 | 2179 |
| 383 | 20240315 | 122500 | 96480179850 | 33900 | 33900 | 33900 | 33850 | 961 |
| 384 | 20240315 | 122400 | 96447615950 | 33850 | 33900 | 33900 | 33850 | 1861 |
| 385 | 20240315 | 122300 | 96384572350 | 33850 | 33950 | 33950 | 33850 | 1900 |
| 386 | 20240315 | 122200 | 96320179100 | 33950 | 33850 | 33950 | 33800 | 3679 |
| 387 | 20240315 | 122100 | 96195545300 | 33800 | 33800 | 33850 | 33750 | 1617 |
| 388 | 20240315 | 122000 | 96140871950 | 33800 | 33750 | 33850 | 33750 | 3291 |
| 389 | 20240315 | 121900 | 96029659300 | 33800 | 33800 | 33800 | 33700 | 2058 |
| 390 | 20240315 | 121800 | 95960197350 | 33750 | 33750 | 33800 | 33750 | 3171 |
| 391 | 20240315 | 121700 | 95853169850 | 33750 | 33700 | 33800 | 33650 | 2924 |
| 392 | 20240315 | 121600 | 95754590750 | 33750 | 33750 | 33750 | 33700 | 1883 |
| 393 | 20240315 | 121500 | 95691124850 | 33750 | 33750 | 33750 | 33700 | 2290 |
| 394 | 20240315 | 121400 | 95613882750 | 33700 | 33750 | 33750 | 33700 | 6224 |
| 395 | 20240315 | 121300 | 95404064750 | 33750 | 33800 | 33800 | 33700 | 2916 |
| 396 | 20240315 | 121200 | 95305648350 | 33800 | 33800 | 33800 | 33750 | 2269 |
| 397 | 20240315 | 121100 | 95229021200 | 33800 | 33850 | 33850 | 33800 | 1304 |
| 398 | 20240315 | 121000 | 95184927200 | 33800 | 33850 | 33900 | 33800 | 1778 |
| 399 | 20240315 | 120900 | 95124790800 | 33850 | 33850 | 33950 | 33800 | 1971 |
| 400 | 20240315 | 120800 | 95058077900 | 33800 | 33850 | 33850 | 33800 | 1274 |
| 401 | 20240315 | 120700 | 95015001100 | 33850 | 33850 | 33950 | 33800 | 3944 |
| 402 | 20240315 | 120600 | 94881432250 | 33900 | 33900 | 33950 | 33850 | 1876 |
| 403 | 20240315 | 120500 | 94817832250 | 33900 | 33950 | 33950 | 33900 | 1939 |
| 404 | 20240315 | 120400 | 94752061050 | 33900 | 33900 | 33900 | 33850 | 1703 |
| 405 | 20240315 | 120300 | 94694347100 | 33850 | 33850 | 33900 | 33850 | 2455 |
| 406 | 20240315 | 120200 | 94611172650 | 33900 | 33850 | 33900 | 33850 | 741 |
| 407 | 20240315 | 120100 | 94586073900 | 33850 | 33850 | 33900 | 33850 | 920 |
| 408 | 20240315 | 120000 | 94554905500 | 33900 | 33800 | 33900 | 33800 | 1524 |
| 409 | 20240315 | 115900 | 94503318450 | 33800 | 33850 | 33850 | 33800 | 2468 |
| 410 | 20240315 | 115800 | 94419828600 | 33800 | 33800 | 33850 | 33800 | 2478 |
| 411 | 20240315 | 115700 | 94336037100 | 33850 | 33850 | 33850 | 33800 | 2610 |
| 412 | 20240315 | 115600 | 94247777550 | 33850 | 33850 | 33850 | 33800 | 1618 |
| 413 | 20240315 | 115500 | 94193039700 | 33850 | 33850 | 33850 | 33800 | 1125 |
| 414 | 20240315 | 115400 | 94154988500 | 33800 | 33850 | 33850 | 33800 | 1083 |
| 415 | 20240315 | 115300 | 94118371000 | 33800 | 33750 | 33850 | 33750 | 2637 |
| 416 | 20240315 | 115200 | 94029217150 | 33800 | 33850 | 33850 | 33750 | 1206 |
| 417 | 20240315 | 115100 | 93988432750 | 33800 | 33800 | 33850 | 33800 | 2066 |
| 418 | 20240315 | 115000 | 93918564450 | 33800 | 33800 | 33850 | 33750 | 2334 |
| 419 | 20240315 | 114900 | 93839655750 | 33800 | 33800 | 33800 | 33750 | 2450 |
| 420 | 20240315 | 114800 | 93756882550 | 33800 | 33750 | 33800 | 33750 | 4092 |
| 421 | 20240315 | 114700 | 93618702000 | 33800 | 33750 | 33800 | 33750 | 3422 |
| 422 | 20240315 | 114600 | 93503160850 | 33750 | 33750 | 33800 | 33750 | 3620 |
| 423 | 20240315 | 114500 | 93380881200 | 33800 | 33850 | 33850 | 33750 | 4101 |
| 424 | 20240315 | 114400 | 93242297750 | 33800 | 33800 | 33850 | 33800 | 5990 |
| 425 | 20240315 | 114300 | 93039817900 | 33800 | 34000 | 34000 | 33800 | 7713 |
| 426 | 20240315 | 114200 | 92778555850 | 33900 | 33900 | 34000 | 33900 | 1504 |
| 427 | 20240315 | 114100 | 92727502600 | 33950 | 33950 | 33950 | 33900 | 1379 |
| 428 | 20240315 | 114000 | 92680717350 | 33950 | 33950 | 34000 | 33950 | 1236 |
| 429 | 20240315 | 113900 | 92638753550 | 33900 | 33950 | 33950 | 33900 | 2673 |
| 430 | 20240315 | 113800 | 92548029500 | 33950 | 34050 | 34050 | 33900 | 3276 |
| 431 | 20240315 | 113700 | 92436732650 | 34000 | 34000 | 34050 | 33950 | 879 |
| 432 | 20240315 | 113600 | 92406851550 | 34000 | 34000 | 34050 | 33950 | 1282 |
| 433 | 20240315 | 113500 | 92363286050 | 34000 | 34050 | 34050 | 33950 | 1719 |
| 434 | 20240315 | 113400 | 92304841800 | 34000 | 34100 | 34100 | 34000 | 896 |
| 435 | 20240315 | 113300 | 92274338750 | 34100 | 34050 | 34150 | 33950 | 8682 |
| 436 | 20240315 | 113200 | 91978721050 | 34000 | 33950 | 34050 | 33900 | 2510 |
| 437 | 20240315 | 113100 | 91893405550 | 33950 | 33900 | 34000 | 33900 | 1648 |
| 438 | 20240315 | 113000 | 91837444600 | 33900 | 34000 | 34000 | 33900 | 1489 |
| 439 | 20240315 | 112900 | 91786916000 | 34000 | 34000 | 34050 | 33950 | 4986 |
| 440 | 20240315 | 112800 | 91617347900 | 34000 | 33950 | 34000 | 33900 | 10522 |
| 441 | 20240315 | 112700 | 91260392900 | 33950 | 33900 | 33950 | 33900 | 1722 |
| 442 | 20240315 | 112600 | 91201961600 | 33950 | 34000 | 34000 | 33900 | 3932 |
| 443 | 20240315 | 112500 | 91068511450 | 33950 | 34000 | 34000 | 33950 | 3023 |
| 444 | 20240315 | 112400 | 90965805400 | 33950 | 33950 | 34000 | 33950 | 999 |
| 445 | 20240315 | 112300 | 90931861450 | 34000 | 34050 | 34050 | 33950 | 4438 |
| 446 | 20240315 | 112200 | 90780955850 | 34050 | 34050 | 34100 | 34000 | 1407 |
| 447 | 20240315 | 112100 | 90733046800 | 34000 | 34100 | 34100 | 34000 | 1501 |
| 448 | 20240315 | 112000 | 90681944750 | 34100 | 34100 | 34100 | 34050 | 1207 |
| 449 | 20240315 | 111900 | 90640826850 | 34150 | 34050 | 34150 | 34000 | 5628 |
| 450 | 20240315 | 111800 | 90448962000 | 34050 | 34000 | 34050 | 33950 | 4773 |
| 451 | 20240315 | 111700 | 90286663200 | 34000 | 34000 | 34050 | 34000 | 2203 |
| 452 | 20240315 | 111600 | 90211733000 | 34000 | 34050 | 34100 | 34000 | 1615 |
| 453 | 20240315 | 111500 | 90156733900 | 34000 | 34050 | 34100 | 34000 | 1819 |
| 454 | 20240315 | 111400 | 90094803950 | 34050 | 34050 | 34050 | 33950 | 4845 |
| 455 | 20240315 | 111300 | 89930027750 | 34000 | 34050 | 34050 | 34000 | 1396 |
| 456 | 20240315 | 111200 | 89882554900 | 34000 | 34050 | 34050 | 34000 | 2786 |
| 457 | 20240315 | 111100 | 89787804200 | 34050 | 34050 | 34100 | 34000 | 3873 |
| 458 | 20240315 | 111000 | 89655881650 | 34050 | 34100 | 34100 | 34050 | 1707 |
| 459 | 20240315 | 110900 | 89597702100 | 34100 | 34050 | 34100 | 34050 | 1785 |
| 460 | 20240315 | 110800 | 89536892400 | 34050 | 34200 | 34200 | 34050 | 3959 |
| 461 | 20240315 | 110700 | 89401805600 | 34150 | 34200 | 34200 | 34100 | 5545 |
| 462 | 20240315 | 110600 | 89212331700 | 34150 | 34150 | 34200 | 34150 | 3354 |
| 463 | 20240315 | 110500 | 89097684850 | 34150 | 34000 | 34200 | 33950 | 9627 |
| 464 | 20240315 | 110400 | 88769832550 | 34000 | 33950 | 34000 | 33950 | 2432 |
| 465 | 20240315 | 110300 | 88687157350 | 33950 | 34000 | 34000 | 33950 | 3644 |
| 466 | 20240315 | 110200 | 88563438800 | 33950 | 34000 | 34000 | 33950 | 5803 |
| 467 | 20240315 | 110100 | 88366386100 | 34000 | 34050 | 34050 | 33950 | 7499 |
| 468 | 20240315 | 110000 | 88111442900 | 34050 | 34050 | 34100 | 34000 | 4748 |
| 469 | 20240315 | 105900 | 87949776800 | 34050 | 34100 | 34100 | 34050 | 1278 |
| 470 | 20240315 | 105800 | 87906232000 | 34100 | 34000 | 34150 | 34000 | 3857 |
| 471 | 20240315 | 105700 | 87774853300 | 34000 | 34150 | 34200 | 34000 | 8436 |
| 472 | 20240315 | 105600 | 87487298650 | 34150 | 34300 | 34300 | 34150 | 9437 |
| 473 | 20240315 | 105500 | 87164486800 | 34300 | 34400 | 34450 | 34250 | 20969 |
| 474 | 20240315 | 105400 | 86444543900 | 34450 | 34300 | 34500 | 34300 | 46765 |
| 475 | 20240315 | 105300 | 84834685850 | 34350 | 34300 | 34350 | 34300 | 4888 |
| 476 | 20240315 | 105200 | 84666952150 | 34300 | 34350 | 34350 | 34300 | 4610 |
| 477 | 20240315 | 105100 | 84508673450 | 34350 | 34300 | 34350 | 34300 | 1985 |
| 478 | 20240315 | 105000 | 84440549050 | 34250 | 34250 | 34350 | 34250 | 5552 |
| 479 | 20240315 | 104900 | 84250044600 | 34250 | 34250 | 34350 | 34250 | 5897 |
| 480 | 20240315 | 104800 | 84047812150 | 34300 | 34300 | 34300 | 34250 | 6125 |
| 481 | 20240315 | 104700 | 83837859800 | 34250 | 34350 | 34350 | 34250 | 5290 |
| 482 | 20240315 | 104600 | 83656516600 | 34300 | 34300 | 34350 | 34300 | 4185 |
| 483 | 20240315 | 104500 | 83512868750 | 34300 | 34350 | 34350 | 34300 | 6871 |
| 484 | 20240315 | 104400 | 83277019500 | 34350 | 34350 | 34400 | 34300 | 6498 |
| 485 | 20240315 | 104300 | 83053709050 | 34400 | 34500 | 34500 | 34350 | 10675 |
| 486 | 20240315 | 104200 | 82686334500 | 34450 | 34350 | 34500 | 34300 | 44380 |
| 487 | 20240315 | 104100 | 81158713300 | 34350 | 34250 | 34350 | 34200 | 17587 |
| 488 | 20240315 | 104000 | 80555415800 | 34250 | 34150 | 34250 | 34150 | 11033 |
| 489 | 20240315 | 103900 | 80178305150 | 34150 | 34100 | 34150 | 34100 | 5008 |
| 490 | 20240315 | 103800 | 80007305300 | 34100 | 34100 | 34150 | 34050 | 4594 |
| 491 | 20240315 | 103700 | 79850572150 | 34100 | 33950 | 34100 | 33900 | 18100 |
| 492 | 20240315 | 103600 | 79234884050 | 33950 | 33950 | 33950 | 33900 | 1192 |
| 493 | 20240315 | 103500 | 79194461150 | 33950 | 33950 | 33950 | 33900 | 2915 |
| 494 | 20240315 | 103400 | 79095590450 | 33900 | 34000 | 34000 | 33900 | 4172 |
| 495 | 20240315 | 103300 | 78953973000 | 34000 | 34000 | 34000 | 33900 | 2344 |
| 496 | 20240315 | 103200 | 78874351500 | 33850 | 33950 | 34000 | 33850 | 5841 |
| 497 | 20240315 | 103100 | 78676220150 | 33950 | 33900 | 33950 | 33900 | 2010 |
| 498 | 20240315 | 103000 | 78608018050 | 33900 | 34050 | 34050 | 33900 | 3826 |
| 499 | 20240315 | 102900 | 78478114350 | 34050 | 33900 | 34050 | 33850 | 6328 |
| 500 | 20240315 | 102800 | 78263121950 | 33900 | 33950 | 33950 | 33850 | 2025 |
| 501 | 20240315 | 102700 | 78194461150 | 33850 | 33900 | 33950 | 33850 | 3350 |
| 502 | 20240315 | 102600 | 78080852300 | 33950 | 33850 | 33950 | 33850 | 3627 |
| 503 | 20240315 | 102500 | 77957926950 | 33900 | 33850 | 33900 | 33800 | 2894 |
| 504 | 20240315 | 102400 | 77859971600 | 33800 | 33850 | 33850 | 33800 | 6804 |
| 505 | 20240315 | 102300 | 77629924700 | 33800 | 33900 | 33950 | 33800 | 5712 |
| 506 | 20240315 | 102200 | 77436497850 | 33900 | 33900 | 33950 | 33850 | 2704 |
| 507 | 20240315 | 102100 | 77344871200 | 33850 | 34000 | 34000 | 33850 | 5613 |
| 508 | 20240315 | 102000 | 77154374200 | 34000 | 33850 | 34000 | 33800 | 10410 |
| 509 | 20240315 | 101900 | 76801614050 | 33900 | 33950 | 34000 | 33850 | 10842 |
| 510 | 20240315 | 101800 | 76433723550 | 33950 | 34100 | 34100 | 33950 | 10152 |
| 511 | 20240315 | 101700 | 76088154000 | 34100 | 34050 | 34100 | 34000 | 4933 |
| 512 | 20240315 | 101600 | 75920092600 | 34050 | 34000 | 34100 | 33950 | 11775 |
| 513 | 20240315 | 101500 | 75519186600 | 34050 | 33900 | 34050 | 33850 | 11618 |
| 514 | 20240315 | 101400 | 75124924300 | 33850 | 33900 | 33900 | 33800 | 6956 |
| 515 | 20240315 | 101300 | 74889415050 | 33900 | 33850 | 33900 | 33800 | 7647 |
| 516 | 20240315 | 101200 | 74630470800 | 33850 | 33850 | 33900 | 33800 | 4753 |
| 517 | 20240315 | 101100 | 74469661550 | 33850 | 33700 | 33850 | 33700 | 7445 |
| 518 | 20240315 | 101000 | 74218192600 | 33700 | 33700 | 33750 | 33550 | 30698 |
| 519 | 20240315 | 100900 | 73185435750 | 33750 | 33800 | 33850 | 33700 | 16272 |
| 520 | 20240315 | 100800 | 72636370950 | 33750 | 33850 | 33850 | 33750 | 8277 |
| 521 | 20240315 | 100700 | 72356583750 | 33800 | 34000 | 34000 | 33750 | 28688 |
| 522 | 20240315 | 100600 | 71385461500 | 33950 | 34000 | 34050 | 33950 | 13036 |
| 523 | 20240315 | 100500 | 70942303900 | 34050 | 33950 | 34050 | 33950 | 10937 |
| 524 | 20240315 | 100400 | 70570359050 | 34000 | 33850 | 34000 | 33800 | 17717 |
| 525 | 20240315 | 100300 | 69970054500 | 33850 | 33900 | 33950 | 33750 | 26269 |
| 526 | 20240315 | 100200 | 69080993500 | 33900 | 34050 | 34050 | 33850 | 36480 |
| 527 | 20240315 | 100100 | 67843376500 | 33950 | 34100 | 34100 | 33950 | 17483 |
| 528 | 20240315 | 100000 | 67248533700 | 34050 | 34050 | 34150 | 34000 | 19091 |
| 529 | 20240315 | 095900 | 66598414600 | 34100 | 34100 | 34200 | 34050 | 16673 |
| 530 | 20240315 | 095800 | 66029946750 | 34150 | 34150 | 34200 | 34000 | 13403 |
| 531 | 20240315 | 095700 | 65572194050 | 34150 | 34300 | 34350 | 34000 | 45635 |
| 532 | 20240315 | 095600 | 64011236250 | 34300 | 34350 | 34400 | 34300 | 15624 |
| 533 | 20240315 | 095500 | 63474187900 | 34350 | 34350 | 34450 | 34300 | 36689 |
| 534 | 20240315 | 095400 | 62212904900 | 34350 | 34400 | 34400 | 34250 | 25393 |
| 535 | 20240315 | 095300 | 61340870700 | 34350 | 34500 | 34500 | 34300 | 35113 |
| 536 | 20240315 | 095200 | 60133649100 | 34500 | 34500 | 34550 | 34450 | 49250 |
| 537 | 20240315 | 095100 | 58434130100 | 34500 | 34400 | 34500 | 34400 | 46184 |
| 538 | 20240315 | 095000 | 56842323150 | 34450 | 34200 | 34500 | 34200 | 80213 |
| 539 | 20240315 | 094900 | 54085051900 | 34200 | 34150 | 34250 | 34150 | 19600 |
| 540 | 20240315 | 094800 | 53414881600 | 34200 | 34150 | 34250 | 34100 | 32419 |
| 541 | 20240315 | 094700 | 52306451100 | 34150 | 33900 | 34200 | 33900 | 29529 |
| 542 | 20240315 | 094600 | 51301504000 | 33950 | 34050 | 34100 | 33900 | 40392 |
| 543 | 20240315 | 094500 | 49927926300 | 34100 | 34300 | 34350 | 34050 | 55709 |
| 544 | 20240315 | 094400 | 48021582350 | 34250 | 34300 | 34400 | 34100 | 80621 |
| 545 | 20240315 | 094300 | 45257375200 | 34300 | 34000 | 34350 | 34000 | 91947 |
| 546 | 20240315 | 094200 | 42114589100 | 34050 | 34000 | 34150 | 33900 | 87056 |
| 547 | 20240315 | 094100 | 39153801150 | 34000 | 33900 | 34050 | 33850 | 79397 |
| 548 | 20240315 | 094000 | 36457132750 | 33850 | 33650 | 33900 | 33650 | 79629 |
| 549 | 20240315 | 093900 | 33766549150 | 33700 | 33500 | 33700 | 33500 | 33520 |
| 550 | 20240315 | 093800 | 32640261750 | 33550 | 33450 | 33550 | 33400 | 13595 |
| 551 | 20240315 | 093700 | 32184884000 | 33450 | 33300 | 33450 | 33200 | 21332 |
| 552 | 20240315 | 093600 | 31473110700 | 33250 | 33300 | 33350 | 33250 | 19239 |
| 553 | 20240315 | 093500 | 30832875250 | 33300 | 33400 | 33450 | 33250 | 23453 |
| 554 | 20240315 | 093400 | 30051039350 | 33400 | 33500 | 33550 | 33350 | 13492 |
| 555 | 20240315 | 093300 | 29599670250 | 33550 | 33350 | 33550 | 33300 | 27490 |
| 556 | 20240315 | 093200 | 28679718600 | 33350 | 33400 | 33400 | 33300 | 15448 |
| 557 | 20240315 | 093100 | 28164702350 | 33400 | 33350 | 33450 | 33350 | 16689 |
| 558 | 20240315 | 093000 | 27607501600 | 33400 | 33500 | 33550 | 33350 | 40951 |
| 559 | 20240315 | 092900 | 26237777600 | 33500 | 33350 | 33550 | 33300 | 47125 |
| 560 | 20240315 | 092800 | 24662015850 | 33350 | 33300 | 33400 | 33250 | 42096 |
| 561 | 20240315 | 092700 | 23258469100 | 33300 | 33350 | 33400 | 33200 | 34388 |
| 562 | 20240315 | 092600 | 22113329800 | 33400 | 33250 | 33450 | 33200 | 51156 |
| 563 | 20240315 | 092500 | 20408104200 | 33300 | 33200 | 33350 | 33150 | 24272 |
| 564 | 20240315 | 092400 | 19601102300 | 33150 | 33150 | 33200 | 33100 | 10566 |
| 565 | 20240315 | 092300 | 19250884700 | 33200 | 33100 | 33200 | 33050 | 25408 |
| 566 | 20240315 | 092200 | 18408586350 | 33100 | 32950 | 33100 | 32950 | 10603 |
| 567 | 20240315 | 092100 | 18058470450 | 32950 | 32900 | 33000 | 32900 | 6822 |
| 568 | 20240315 | 092000 | 17833685900 | 32950 | 32950 | 33000 | 32900 | 9112 |
| 569 | 20240315 | 091900 | 17533591900 | 32950 | 32950 | 33000 | 32900 | 10454 |
| 570 | 20240315 | 091800 | 17189068850 | 32950 | 32850 | 33000 | 32750 | 18544 |
| 571 | 20240315 | 091700 | 16578905750 | 32800 | 32800 | 32850 | 32700 | 10632 |
| 572 | 20240315 | 091600 | 16230262350 | 32700 | 32500 | 32850 | 32450 | 21263 |
| 573 | 20240315 | 091500 | 15536677850 | 32450 | 32600 | 32600 | 32450 | 23726 |
| 574 | 20240315 | 091400 | 14765309050 | 32550 | 32650 | 32650 | 32550 | 34076 |
| 575 | 20240315 | 091300 | 13655115950 | 32650 | 32750 | 32750 | 32600 | 19761 |
| 576 | 20240315 | 091200 | 13009248100 | 32750 | 32650 | 32900 | 32650 | 20325 |
| 577 | 20240315 | 091100 | 12343754050 | 32650 | 32650 | 32800 | 32650 | 7945 |
| 578 | 20240315 | 091000 | 12083930950 | 32650 | 32600 | 32700 | 32550 | 27744 |
| 579 | 20240315 | 090900 | 11179007500 | 32600 | 32750 | 32750 | 32500 | 58444 |
| 580 | 20240315 | 090800 | 9272511350 | 32800 | 32950 | 32950 | 32750 | 14859 |
| 581 | 20240315 | 090700 | 8784875000 | 32950 | 33050 | 33150 | 32900 | 20452 |
| 582 | 20240315 | 090600 | 8109025050 | 33050 | 33000 | 33250 | 33000 | 43626 |
| 583 | 20240315 | 090500 | 6665147100 | 33050 | 32800 | 33100 | 32800 | 19940 |
| 584 | 20240315 | 090400 | 6008702700 | 32850 | 32750 | 33000 | 32750 | 21143 |
| 585 | 20240315 | 090300 | 5314792000 | 32800 | 32800 | 32950 | 32750 | 11449 |
| 586 | 20240315 | 090200 | 4938764200 | 32800 | 32950 | 33200 | 32800 | 35728 |
| 587 | 20240315 | 090100 | 3759081350 | 32950 | 32800 | 33050 | 32800 | 18177 |
| 588 | 20240315 | 090000 | 3160850200 | 32800 | 32850 | 33050 | 32700 | 95580 |