32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 3 | 20240314 | 185100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240314 | 185000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240314 | 184900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240314 | 184800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240314 | 184700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240314 | 184600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240314 | 184500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240314 | 184400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240314 | 184300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240314 | 184200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240314 | 184100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240314 | 184000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240314 | 183900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240314 | 183800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240314 | 183700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240314 | 183600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240314 | 183500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240314 | 183400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240314 | 183300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240314 | 183200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240314 | 183100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240314 | 183000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240314 | 182900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240314 | 182800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240314 | 182700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240314 | 182600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240314 | 182500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240314 | 182400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240314 | 182300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240314 | 182200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 33 | 20240314 | 182100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240314 | 182000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240314 | 181900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240314 | 181800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240314 | 181700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240314 | 181600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240314 | 181500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240314 | 181400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240314 | 181300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240314 | 181200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240314 | 181100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240314 | 181000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240314 | 180900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240314 | 180800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240314 | 180700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240314 | 180600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240314 | 180500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240314 | 180400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240314 | 180300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240314 | 180200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240314 | 180100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240314 | 180000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240314 | 175900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240314 | 175800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240314 | 175700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240314 | 175600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240314 | 175500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240314 | 175400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240314 | 175300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240314 | 175200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 63 | 20240314 | 175100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240314 | 175000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240314 | 174900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240314 | 174800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240314 | 174700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240314 | 174600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240314 | 174500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240314 | 174400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240314 | 174300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240314 | 174200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240314 | 174100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240314 | 174000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240314 | 173900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240314 | 173800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240314 | 173700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240314 | 173600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240314 | 173500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240314 | 173400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240314 | 173300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240314 | 173200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240314 | 173100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240314 | 173000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240314 | 172900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240314 | 172800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240314 | 172700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240314 | 172600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240314 | 172500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240314 | 172400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240314 | 172300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240314 | 172200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 93 | 20240314 | 172100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240314 | 172000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240314 | 171900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240314 | 171800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240314 | 171700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240314 | 171600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240314 | 171500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240314 | 171400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240314 | 171300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240314 | 171200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240314 | 171100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240314 | 171000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240314 | 170900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240314 | 170800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240314 | 170700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240314 | 170600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240314 | 170500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240314 | 170400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240314 | 170300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240314 | 170200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240314 | 170100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240314 | 170000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240314 | 165900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240314 | 165800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240314 | 165700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240314 | 165600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240314 | 165500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240314 | 165400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240314 | 165300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240314 | 165200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 123 | 20240314 | 165100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240314 | 165000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240314 | 164900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240314 | 164800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240314 | 164700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240314 | 164600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240314 | 164500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240314 | 164400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240314 | 164300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240314 | 164200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240314 | 164100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240314 | 164000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240314 | 163900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240314 | 163800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240314 | 163700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240314 | 163600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240314 | 163500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240314 | 163400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240314 | 163300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240314 | 163200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240314 | 163100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240314 | 163000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240314 | 162900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240314 | 162800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240314 | 162700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240314 | 162600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240314 | 162500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240314 | 162400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240314 | 162300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240314 | 162200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 153 | 20240314 | 162100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240314 | 162000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240314 | 161900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240314 | 161800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240314 | 161700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240314 | 161600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240314 | 161500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240314 | 161400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240314 | 161300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240314 | 161200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240314 | 161100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240314 | 161000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240314 | 160900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240314 | 160800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240314 | 160700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240314 | 160600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240314 | 160500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240314 | 160400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240314 | 160300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240314 | 160200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240314 | 160100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240314 | 160000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240314 | 155900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240314 | 155800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240314 | 155700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240314 | 155600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240314 | 155500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240314 | 155400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240314 | 155300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240314 | 155200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 183 | 20240314 | 155100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240314 | 155000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240314 | 154900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240314 | 154800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240314 | 154700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240314 | 154600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240314 | 154500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240314 | 154400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240314 | 154300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240314 | 154200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240314 | 154100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240314 | 154000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240314 | 153900 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240314 | 153800 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240314 | 153700 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240314 | 153600 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240314 | 153500 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240314 | 153400 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240314 | 153300 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240314 | 153200 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240314 | 153100 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240314 | 153000 | 22572948100 | 38550 | 38550 | 38550 | 38550 | 54594 |
| 205 | 20240314 | 152900 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20240314 | 152800 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20240314 | 152700 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20240314 | 152600 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20240314 | 152500 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20240314 | 152400 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20240314 | 152300 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20240314 | 152200 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 213 | 20240314 | 152100 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20240314 | 152000 | 20468349400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20240314 | 151900 | 20468349400 | 38350 | 38350 | 38350 | 38300 | 1401 |
| 216 | 20240314 | 151800 | 20414679600 | 38350 | 38300 | 38350 | 38300 | 878 |
| 217 | 20240314 | 151700 | 20381046600 | 38300 | 38150 | 38350 | 38100 | 3972 |
| 218 | 20240314 | 151600 | 20229109800 | 38100 | 38100 | 38150 | 38050 | 2770 |
| 219 | 20240314 | 151500 | 20123556150 | 38150 | 38150 | 38200 | 38150 | 1412 |
| 220 | 20240314 | 151400 | 20069684750 | 38150 | 38200 | 38200 | 38150 | 127 |
| 221 | 20240314 | 151300 | 20064835050 | 38200 | 38200 | 38200 | 38150 | 894 |
| 222 | 20240314 | 151200 | 20030707550 | 38150 | 38150 | 38200 | 38150 | 515 |
| 223 | 20240314 | 151100 | 20011057300 | 38150 | 38200 | 38200 | 38150 | 194 |
| 224 | 20240314 | 151000 | 20003651900 | 38200 | 38150 | 38200 | 38150 | 810 |
| 225 | 20240314 | 150900 | 19972730550 | 38150 | 38200 | 38200 | 38150 | 1198 |
| 226 | 20240314 | 150800 | 19927003250 | 38200 | 38200 | 38250 | 38200 | 955 |
| 227 | 20240314 | 150700 | 19890518350 | 38200 | 38300 | 38300 | 38200 | 1866 |
| 228 | 20240314 | 150600 | 19819192450 | 38300 | 38250 | 38300 | 38250 | 438 |
| 229 | 20240314 | 150500 | 19802433750 | 38250 | 38300 | 38300 | 38250 | 728 |
| 230 | 20240314 | 150400 | 19774585050 | 38250 | 38300 | 38300 | 38250 | 101 |
| 231 | 20240314 | 150300 | 19770718450 | 38300 | 38300 | 38300 | 38200 | 880 |
| 232 | 20240314 | 150200 | 19737050850 | 38300 | 38400 | 38400 | 38300 | 951 |
| 233 | 20240314 | 150100 | 19700598050 | 38350 | 38350 | 38400 | 38350 | 432 |
| 234 | 20240314 | 150000 | 19684029200 | 38350 | 38400 | 38450 | 38350 | 1492 |
| 235 | 20240314 | 145900 | 19626794800 | 38350 | 38400 | 38450 | 38350 | 1850 |
| 236 | 20240314 | 145800 | 19555747850 | 38400 | 38400 | 38450 | 38400 | 1758 |
| 237 | 20240314 | 145700 | 19488229750 | 38400 | 38300 | 38400 | 38300 | 2572 |
| 238 | 20240314 | 145600 | 19389610900 | 38350 | 38300 | 38400 | 38300 | 960 |
| 239 | 20240314 | 145500 | 19352800300 | 38300 | 38250 | 38350 | 38200 | 3547 |
| 240 | 20240314 | 145400 | 19216986050 | 38250 | 38150 | 38250 | 38150 | 517 |
| 241 | 20240314 | 145300 | 19197230250 | 38150 | 38200 | 38200 | 38150 | 701 |
| 242 | 20240314 | 145200 | 19170456650 | 38150 | 38150 | 38200 | 38100 | 1089 |
| 243 | 20240314 | 145100 | 19128910700 | 38150 | 38100 | 38150 | 38100 | 347 |
| 244 | 20240314 | 145000 | 19115684600 | 38100 | 38150 | 38150 | 38100 | 486 |
| 245 | 20240314 | 144900 | 19097163450 | 38150 | 38150 | 38150 | 38100 | 338 |
| 246 | 20240314 | 144800 | 19084277700 | 38100 | 38100 | 38150 | 38050 | 1078 |
| 247 | 20240314 | 144700 | 19043212700 | 38100 | 38050 | 38100 | 38050 | 834 |
| 248 | 20240314 | 144600 | 19011468750 | 38100 | 38100 | 38100 | 38050 | 281 |
| 249 | 20240314 | 144500 | 19000771350 | 38050 | 38100 | 38150 | 38050 | 616 |
| 250 | 20240314 | 144400 | 18977305500 | 38100 | 38100 | 38150 | 38050 | 471 |
| 251 | 20240314 | 144300 | 18959358600 | 38100 | 38150 | 38150 | 38050 | 322 |
| 252 | 20240314 | 144200 | 18947083100 | 38200 | 38100 | 38200 | 38050 | 2060 |
| 253 | 20240314 | 144100 | 18868507700 | 38100 | 38100 | 38150 | 38100 | 360 |
| 254 | 20240314 | 144000 | 18854785750 | 38100 | 38150 | 38200 | 38100 | 436 |
| 255 | 20240314 | 143900 | 18838150900 | 38200 | 38150 | 38200 | 38100 | 450 |
| 256 | 20240314 | 143800 | 18820973350 | 38150 | 38150 | 38200 | 38100 | 1387 |
| 257 | 20240314 | 143700 | 18768054700 | 38150 | 38150 | 38200 | 38100 | 779 |
| 258 | 20240314 | 143600 | 18738323800 | 38150 | 38100 | 38200 | 38100 | 2073 |
| 259 | 20240314 | 143500 | 18659258150 | 38100 | 38050 | 38150 | 38050 | 1452 |
| 260 | 20240314 | 143400 | 18603959050 | 38100 | 38000 | 38100 | 38000 | 461 |
| 261 | 20240314 | 143300 | 18586404100 | 38000 | 38050 | 38050 | 38000 | 354 |
| 262 | 20240314 | 143200 | 18572943650 | 38000 | 37950 | 38050 | 37900 | 288 |
| 263 | 20240314 | 143100 | 18562004300 | 38000 | 37950 | 38050 | 37950 | 330 |
| 264 | 20240314 | 143000 | 18549473850 | 37950 | 37950 | 38000 | 37950 | 295 |
| 265 | 20240314 | 142900 | 18538276100 | 37950 | 38000 | 38000 | 37950 | 142 |
| 266 | 20240314 | 142800 | 18532882900 | 37900 | 37950 | 38000 | 37900 | 448 |
| 267 | 20240314 | 142700 | 18515877400 | 37950 | 38050 | 38100 | 37950 | 984 |
| 268 | 20240314 | 142600 | 18478511350 | 38050 | 38100 | 38150 | 37950 | 2607 |
| 269 | 20240314 | 142500 | 18379497750 | 38150 | 38000 | 38150 | 38000 | 2799 |
| 270 | 20240314 | 142400 | 18272887200 | 38000 | 38000 | 38050 | 38000 | 682 |
| 271 | 20240314 | 142300 | 18246966500 | 38000 | 38000 | 38100 | 38000 | 421 |
| 272 | 20240314 | 142200 | 18230950350 | 38000 | 38000 | 38050 | 37950 | 429 |
| 273 | 20240314 | 142100 | 18214640500 | 37950 | 37950 | 38050 | 37950 | 811 |
| 274 | 20240314 | 142000 | 18183829550 | 38000 | 38050 | 38100 | 38000 | 1044 |
| 275 | 20240314 | 141900 | 18144139950 | 38050 | 38000 | 38150 | 37950 | 1207 |
| 276 | 20240314 | 141800 | 18098232400 | 38000 | 37950 | 38000 | 37900 | 268 |
| 277 | 20240314 | 141700 | 18088060700 | 37950 | 37950 | 38000 | 37950 | 148 |
| 278 | 20240314 | 141600 | 18082438750 | 37950 | 37950 | 38000 | 37950 | 466 |
| 279 | 20240314 | 141500 | 18064744850 | 37950 | 37950 | 38000 | 37900 | 1799 |
| 280 | 20240314 | 141400 | 17996420750 | 37950 | 37950 | 38000 | 37950 | 407 |
| 281 | 20240314 | 141300 | 17980968050 | 37950 | 37950 | 38000 | 37900 | 694 |
| 282 | 20240314 | 141200 | 17954629100 | 37950 | 37900 | 37950 | 37900 | 320 |
| 283 | 20240314 | 141100 | 17942493700 | 37950 | 37950 | 37950 | 37900 | 217 |
| 284 | 20240314 | 141000 | 17934266550 | 37900 | 37900 | 37950 | 37850 | 1128 |
| 285 | 20240314 | 140900 | 17891517900 | 37900 | 37800 | 37950 | 37750 | 757 |
| 286 | 20240314 | 140800 | 17862860250 | 37700 | 37700 | 37800 | 37650 | 1435 |
| 287 | 20240314 | 140700 | 17808739050 | 37650 | 37600 | 37750 | 37600 | 836 |
| 288 | 20240314 | 140600 | 17777252500 | 37600 | 37750 | 37750 | 37600 | 5455 |
| 289 | 20240314 | 140500 | 17571868450 | 37700 | 37800 | 37850 | 37700 | 3046 |
| 290 | 20240314 | 140400 | 17456847000 | 37850 | 37800 | 37850 | 37800 | 1581 |
| 291 | 20240314 | 140300 | 17397029550 | 37800 | 37800 | 37850 | 37750 | 1953 |
| 292 | 20240314 | 140200 | 17323227800 | 37800 | 37800 | 37900 | 37800 | 2590 |
| 293 | 20240314 | 140100 | 17225267650 | 37800 | 37900 | 37950 | 37800 | 3912 |
| 294 | 20240314 | 140000 | 17077128900 | 37900 | 37900 | 38000 | 37900 | 501 |
| 295 | 20240314 | 135900 | 17058121350 | 37900 | 38000 | 38000 | 37900 | 351 |
| 296 | 20240314 | 135800 | 17044808650 | 37900 | 37950 | 38050 | 37900 | 586 |
| 297 | 20240314 | 135700 | 17022562950 | 38000 | 38050 | 38050 | 37900 | 743 |
| 298 | 20240314 | 135600 | 16994346850 | 38000 | 37900 | 38050 | 37850 | 1170 |
| 299 | 20240314 | 135500 | 16949984100 | 37900 | 37850 | 37950 | 37850 | 1419 |
| 300 | 20240314 | 135400 | 16896243100 | 37850 | 37900 | 37900 | 37850 | 1126 |
| 301 | 20240314 | 135300 | 16853587450 | 37900 | 37850 | 37900 | 37800 | 1056 |
| 302 | 20240314 | 135200 | 16813619350 | 37850 | 37800 | 37900 | 37750 | 691 |
| 303 | 20240314 | 135100 | 16787497950 | 37800 | 37800 | 37850 | 37750 | 2391 |
| 304 | 20240314 | 135000 | 16697075800 | 37850 | 37800 | 37850 | 37750 | 936 |
| 305 | 20240314 | 134900 | 16661716900 | 37750 | 37900 | 37900 | 37700 | 6347 |
| 306 | 20240314 | 134800 | 16421958750 | 37850 | 38050 | 38100 | 37850 | 13374 |
| 307 | 20240314 | 134700 | 15913993150 | 38100 | 38050 | 38150 | 38050 | 669 |
| 308 | 20240314 | 134600 | 15888529750 | 38000 | 38200 | 38200 | 38000 | 17330 |
| 309 | 20240314 | 134500 | 15227935050 | 38200 | 38200 | 38250 | 38200 | 789 |
| 310 | 20240314 | 134400 | 15197788900 | 38200 | 38250 | 38300 | 38200 | 1204 |
| 311 | 20240314 | 134300 | 15151749800 | 38300 | 38300 | 38350 | 38250 | 3050 |
| 312 | 20240314 | 134200 | 15035034550 | 38300 | 38350 | 38400 | 38300 | 3603 |
| 313 | 20240314 | 134100 | 14896996250 | 38350 | 38350 | 38400 | 38350 | 163 |
| 314 | 20240314 | 134000 | 14890744900 | 38350 | 38300 | 38350 | 38300 | 184 |
| 315 | 20240314 | 133900 | 14883696150 | 38300 | 38350 | 38350 | 38300 | 370 |
| 316 | 20240314 | 133800 | 14869515100 | 38350 | 38350 | 38400 | 38300 | 440 |
| 317 | 20240314 | 133700 | 14852655550 | 38300 | 38350 | 38400 | 38300 | 384 |
| 318 | 20240314 | 133600 | 14837929750 | 38350 | 38350 | 38350 | 38350 | 543 |
| 319 | 20240314 | 133500 | 14817105700 | 38350 | 38300 | 38400 | 38300 | 288 |
| 320 | 20240314 | 133400 | 14806066150 | 38400 | 38350 | 38450 | 38300 | 1111 |
| 321 | 20240314 | 133300 | 14763457350 | 38300 | 38300 | 38350 | 38300 | 569 |
| 322 | 20240314 | 133200 | 14741664250 | 38300 | 38250 | 38350 | 38250 | 134 |
| 323 | 20240314 | 133100 | 14736532350 | 38250 | 38250 | 38350 | 38200 | 1480 |
| 324 | 20240314 | 133000 | 14679979200 | 38200 | 38250 | 38250 | 38200 | 876 |
| 325 | 20240314 | 132900 | 14646472950 | 38250 | 38250 | 38300 | 38250 | 201 |
| 326 | 20240314 | 132800 | 14638783800 | 38250 | 38250 | 38300 | 38250 | 381 |
| 327 | 20240314 | 132700 | 14624210100 | 38250 | 38250 | 38300 | 38250 | 489 |
| 328 | 20240314 | 132600 | 14605504550 | 38250 | 38250 | 38250 | 38250 | 1399 |
| 329 | 20240314 | 132500 | 14551992800 | 38300 | 38250 | 38300 | 38250 | 93 |
| 330 | 20240314 | 132400 | 14548434250 | 38250 | 38300 | 38300 | 38250 | 1342 |
| 331 | 20240314 | 132300 | 14497093400 | 38300 | 38300 | 38350 | 38250 | 1849 |
| 332 | 20240314 | 132200 | 14426261700 | 38350 | 38350 | 38350 | 38300 | 386 |
| 333 | 20240314 | 132100 | 14411472800 | 38300 | 38300 | 38350 | 38300 | 378 |
| 334 | 20240314 | 132000 | 14396994900 | 38350 | 38350 | 38350 | 38300 | 333 |
| 335 | 20240314 | 131900 | 14384227000 | 38300 | 38300 | 38300 | 38300 | 586 |
| 336 | 20240314 | 131800 | 14361783200 | 38300 | 38300 | 38350 | 38300 | 1905 |
| 337 | 20240314 | 131700 | 14288792650 | 38350 | 38350 | 38350 | 38300 | 1218 |
| 338 | 20240314 | 131600 | 14242108100 | 38350 | 38350 | 38400 | 38300 | 679 |
| 339 | 20240314 | 131500 | 14216065350 | 38400 | 38300 | 38400 | 38300 | 535 |
| 340 | 20240314 | 131400 | 14195527700 | 38300 | 38300 | 38350 | 38300 | 190 |
| 341 | 20240314 | 131300 | 14188249650 | 38300 | 38350 | 38350 | 38300 | 653 |
| 342 | 20240314 | 131200 | 14163234000 | 38350 | 38300 | 38350 | 38300 | 1051 |
| 343 | 20240314 | 131100 | 14122945000 | 38300 | 38350 | 38350 | 38300 | 1789 |
| 344 | 20240314 | 131000 | 14054397400 | 38350 | 38350 | 38400 | 38350 | 929 |
| 345 | 20240314 | 130900 | 14018763450 | 38400 | 38400 | 38400 | 38350 | 422 |
| 346 | 20240314 | 130800 | 14002563850 | 38400 | 38400 | 38500 | 38400 | 385 |
| 347 | 20240314 | 130700 | 13987759400 | 38400 | 38450 | 38450 | 38400 | 151 |
| 348 | 20240314 | 130600 | 13981958050 | 38450 | 38450 | 38500 | 38450 | 194 |
| 349 | 20240314 | 130500 | 13974492250 | 38450 | 38400 | 38450 | 38400 | 458 |
| 350 | 20240314 | 130400 | 13956898650 | 38400 | 38400 | 38500 | 38400 | 424 |
| 351 | 20240314 | 130300 | 13940612150 | 38400 | 38400 | 38450 | 38400 | 253 |
| 352 | 20240314 | 130200 | 13930889200 | 38400 | 38400 | 38450 | 38400 | 116 |
| 353 | 20240314 | 130100 | 13926434650 | 38400 | 38400 | 38400 | 38350 | 977 |
| 354 | 20240314 | 130000 | 13888937150 | 38350 | 38450 | 38450 | 38350 | 273 |
| 355 | 20240314 | 125900 | 13878457250 | 38400 | 38350 | 38400 | 38350 | 279 |
| 356 | 20240314 | 125800 | 13867756450 | 38350 | 38400 | 38400 | 38350 | 183 |
| 357 | 20240314 | 125700 | 13860735800 | 38400 | 38300 | 38400 | 38300 | 145 |
| 358 | 20240314 | 125600 | 13855177600 | 38300 | 38350 | 38400 | 38300 | 2884 |
| 359 | 20240314 | 125500 | 13744639200 | 38350 | 38350 | 38400 | 38350 | 428 |
| 360 | 20240314 | 125400 | 13728215150 | 38350 | 38400 | 38400 | 38350 | 227 |
| 361 | 20240314 | 125300 | 13719505500 | 38400 | 38350 | 38400 | 38350 | 301 |
| 362 | 20240314 | 125200 | 13707954150 | 38350 | 38350 | 38400 | 38350 | 166 |
| 363 | 20240314 | 125100 | 13701586000 | 38350 | 38450 | 38450 | 38350 | 345 |
| 364 | 20240314 | 125000 | 13688340350 | 38450 | 38450 | 38500 | 38350 | 345 |
| 365 | 20240314 | 124900 | 13675090000 | 38450 | 38500 | 38500 | 38450 | 235 |
| 366 | 20240314 | 124800 | 13666053650 | 38500 | 38350 | 38500 | 38350 | 435 |
| 367 | 20240314 | 124700 | 13649328900 | 38350 | 38400 | 38450 | 38350 | 652 |
| 368 | 20240314 | 124600 | 13624291600 | 38400 | 38400 | 38400 | 38400 | 366 |
| 369 | 20240314 | 124500 | 13610237200 | 38400 | 38400 | 38450 | 38350 | 702 |
| 370 | 20240314 | 124400 | 13583278550 | 38350 | 38350 | 38400 | 38350 | 152 |
| 371 | 20240314 | 124300 | 13577449150 | 38400 | 38400 | 38400 | 38350 | 861 |
| 372 | 20240314 | 124200 | 13544416400 | 38450 | 38400 | 38450 | 38400 | 542 |
| 373 | 20240314 | 124100 | 13523603550 | 38400 | 38400 | 38400 | 38400 | 351 |
| 374 | 20240314 | 124000 | 13510125150 | 38400 | 38400 | 38450 | 38400 | 416 |
| 375 | 20240314 | 123900 | 13494148100 | 38450 | 38400 | 38450 | 38400 | 86 |
| 376 | 20240314 | 123800 | 13490844700 | 38400 | 38450 | 38500 | 38400 | 410 |
| 377 | 20240314 | 123700 | 13475082950 | 38450 | 38450 | 38450 | 38450 | 159 |
| 378 | 20240314 | 123600 | 13468969400 | 38450 | 38450 | 38500 | 38450 | 102 |
| 379 | 20240314 | 123500 | 13465047450 | 38450 | 38500 | 38500 | 38450 | 47 |
| 380 | 20240314 | 123400 | 13463238700 | 38500 | 38500 | 38550 | 38400 | 614 |
| 381 | 20240314 | 123300 | 13439629500 | 38500 | 38500 | 38550 | 38500 | 90 |
| 382 | 20240314 | 123200 | 13436164000 | 38550 | 38450 | 38550 | 38450 | 756 |
| 383 | 20240314 | 123100 | 13407070150 | 38450 | 38450 | 38500 | 38450 | 398 |
| 384 | 20240314 | 123000 | 13391765500 | 38400 | 38350 | 38450 | 38350 | 198 |
| 385 | 20240314 | 122900 | 13384164850 | 38350 | 38400 | 38500 | 38350 | 3021 |
| 386 | 20240314 | 122800 | 13268219700 | 38400 | 38400 | 38450 | 38400 | 312 |
| 387 | 20240314 | 122700 | 13256225900 | 38400 | 38400 | 38450 | 38400 | 141 |
| 388 | 20240314 | 122600 | 13250809900 | 38400 | 38450 | 38500 | 38350 | 3076 |
| 389 | 20240314 | 122500 | 13132689600 | 38450 | 38400 | 38500 | 38400 | 439 |
| 390 | 20240314 | 122400 | 13115817600 | 38450 | 38450 | 38450 | 38400 | 177 |
| 391 | 20240314 | 122300 | 13109016400 | 38400 | 38450 | 38450 | 38400 | 391 |
| 392 | 20240314 | 122200 | 13093989600 | 38400 | 38350 | 38450 | 38350 | 139 |
| 393 | 20240314 | 122100 | 13088651850 | 38350 | 38500 | 38500 | 38350 | 5483 |
| 394 | 20240314 | 122000 | 12878117750 | 38500 | 38500 | 38500 | 38450 | 451 |
| 395 | 20240314 | 121900 | 12860756550 | 38500 | 38500 | 38550 | 38500 | 276 |
| 396 | 20240314 | 121800 | 12850130450 | 38500 | 38500 | 38500 | 38500 | 168 |
| 397 | 20240314 | 121700 | 12843662450 | 38500 | 38500 | 38550 | 38500 | 2328 |
| 398 | 20240314 | 121600 | 12754032950 | 38500 | 38500 | 38550 | 38500 | 168 |
| 399 | 20240314 | 121500 | 12747564850 | 38550 | 38550 | 38550 | 38500 | 122 |
| 400 | 20240314 | 121400 | 12742865550 | 38550 | 38500 | 38550 | 38500 | 204 |
| 401 | 20240314 | 121300 | 12735003950 | 38500 | 38550 | 38550 | 38500 | 310 |
| 402 | 20240314 | 121200 | 12723054650 | 38550 | 38650 | 38650 | 38550 | 887 |
| 403 | 20240314 | 121100 | 12688836350 | 38650 | 38650 | 38700 | 38650 | 417 |
| 404 | 20240314 | 121000 | 12672713250 | 38650 | 38750 | 38750 | 38650 | 1196 |
| 405 | 20240314 | 120900 | 12626416850 | 38750 | 38650 | 38750 | 38650 | 311 |
| 406 | 20240314 | 120800 | 12614368600 | 38650 | 38600 | 38700 | 38600 | 413 |
| 407 | 20240314 | 120700 | 12598414300 | 38600 | 38650 | 38700 | 38600 | 135 |
| 408 | 20240314 | 120600 | 12593200500 | 38650 | 38600 | 38700 | 38600 | 214 |
| 409 | 20240314 | 120500 | 12584930350 | 38600 | 38600 | 38750 | 38600 | 392 |
| 410 | 20240314 | 120400 | 12569797500 | 38600 | 38650 | 38750 | 38600 | 111 |
| 411 | 20240314 | 120300 | 12565512100 | 38600 | 38600 | 38700 | 38600 | 217 |
| 412 | 20240314 | 120200 | 12557131500 | 38600 | 38650 | 38650 | 38600 | 439 |
| 413 | 20240314 | 120100 | 12540167400 | 38600 | 38700 | 38750 | 38550 | 78 |
| 414 | 20240314 | 120000 | 12537156250 | 38550 | 38750 | 38800 | 38550 | 1530 |
| 415 | 20240314 | 115900 | 12477911350 | 38700 | 38700 | 38750 | 38700 | 1414 |
| 416 | 20240314 | 115800 | 12423155200 | 38700 | 38500 | 38700 | 38500 | 510 |
| 417 | 20240314 | 115700 | 12403473650 | 38500 | 38550 | 38600 | 38500 | 2123 |
| 418 | 20240314 | 115600 | 12321718350 | 38550 | 38550 | 38600 | 38550 | 829 |
| 419 | 20240314 | 115500 | 12289759050 | 38550 | 38600 | 38650 | 38550 | 1238 |
| 420 | 20240314 | 115400 | 12241988450 | 38550 | 38600 | 38600 | 38550 | 1308 |
| 421 | 20240314 | 115300 | 12191547500 | 38600 | 38600 | 38650 | 38550 | 477 |
| 422 | 20240314 | 115200 | 12173134200 | 38600 | 38600 | 38650 | 38600 | 929 |
| 423 | 20240314 | 115100 | 12137273300 | 38650 | 38700 | 38700 | 38650 | 1534 |
| 424 | 20240314 | 115000 | 12077955500 | 38700 | 38700 | 38750 | 38700 | 534 |
| 425 | 20240314 | 114900 | 12057283250 | 38700 | 38750 | 38750 | 38700 | 910 |
| 426 | 20240314 | 114800 | 12022040600 | 38800 | 38750 | 38800 | 38750 | 294 |
| 427 | 20240314 | 114700 | 12010646750 | 38750 | 38750 | 38850 | 38750 | 265 |
| 428 | 20240314 | 114600 | 12000375400 | 38850 | 38800 | 38900 | 38750 | 685 |
| 429 | 20240314 | 114500 | 11973801550 | 38800 | 38800 | 38850 | 38800 | 605 |
| 430 | 20240314 | 114400 | 11950324800 | 38800 | 38850 | 39050 | 38800 | 1878 |
| 431 | 20240314 | 114300 | 11877329700 | 38850 | 38950 | 39000 | 38800 | 2116 |
| 432 | 20240314 | 114200 | 11795054300 | 38950 | 39000 | 39000 | 38900 | 445 |
| 433 | 20240314 | 114100 | 11777709100 | 39000 | 38950 | 39000 | 38950 | 371 |
| 434 | 20240314 | 114000 | 11763246400 | 38950 | 38950 | 39000 | 38950 | 71 |
| 435 | 20240314 | 113900 | 11760480700 | 39000 | 38950 | 39000 | 38950 | 213 |
| 436 | 20240314 | 113800 | 11752181650 | 38950 | 39000 | 39050 | 38950 | 289 |
| 437 | 20240314 | 113700 | 11740916850 | 39000 | 39000 | 39050 | 39000 | 566 |
| 438 | 20240314 | 113600 | 11718836850 | 39000 | 39000 | 39050 | 39000 | 171 |
| 439 | 20240314 | 113500 | 11712167800 | 39000 | 39050 | 39050 | 39000 | 605 |
| 440 | 20240314 | 113400 | 11688570950 | 39000 | 39050 | 39050 | 39000 | 449 |
| 441 | 20240314 | 113300 | 11671040350 | 39000 | 39000 | 39050 | 39000 | 634 |
| 442 | 20240314 | 113200 | 11646306950 | 39000 | 38900 | 39050 | 38900 | 2509 |
| 443 | 20240314 | 113100 | 11548488850 | 38900 | 38850 | 38950 | 38850 | 1118 |
| 444 | 20240314 | 113000 | 11505003100 | 38850 | 38850 | 38900 | 38850 | 192 |
| 445 | 20240314 | 112900 | 11497537800 | 38850 | 38850 | 38900 | 38800 | 429 |
| 446 | 20240314 | 112800 | 11480866550 | 38850 | 38850 | 38900 | 38800 | 360 |
| 447 | 20240314 | 112700 | 11466880000 | 38850 | 38900 | 38900 | 38800 | 202 |
| 448 | 20240314 | 112600 | 11459030450 | 38800 | 38850 | 38900 | 38800 | 221 |
| 449 | 20240314 | 112500 | 11450445700 | 38800 | 38900 | 38900 | 38800 | 335 |
| 450 | 20240314 | 112400 | 11437432900 | 38850 | 38850 | 38900 | 38850 | 380 |
| 451 | 20240314 | 112300 | 11422665900 | 38850 | 38850 | 38950 | 38850 | 1411 |
| 452 | 20240314 | 112200 | 11367775650 | 38900 | 38850 | 38900 | 38850 | 1615 |
| 453 | 20240314 | 112100 | 11304966800 | 38850 | 38900 | 38900 | 38850 | 94 |
| 454 | 20240314 | 112000 | 11301312600 | 38850 | 38850 | 38900 | 38850 | 81 |
| 455 | 20240314 | 111900 | 11298164500 | 38900 | 38800 | 38900 | 38800 | 263 |
| 456 | 20240314 | 111800 | 11287950700 | 38850 | 38850 | 38900 | 38800 | 374 |
| 457 | 20240314 | 111700 | 11273421700 | 38900 | 38850 | 38900 | 38800 | 742 |
| 458 | 20240314 | 111600 | 11244569450 | 38850 | 38800 | 38900 | 38650 | 472 |
| 459 | 20240314 | 111500 | 11226236300 | 38650 | 38700 | 38800 | 38650 | 589 |
| 460 | 20240314 | 111400 | 11203442950 | 38700 | 38800 | 38850 | 38700 | 563 |
| 461 | 20240314 | 111300 | 11181602400 | 38800 | 38700 | 38800 | 38700 | 740 |
| 462 | 20240314 | 111200 | 11152939800 | 38700 | 38850 | 38850 | 38700 | 1031 |
| 463 | 20240314 | 111100 | 11112932650 | 38850 | 38700 | 38900 | 38700 | 1732 |
| 464 | 20240314 | 111000 | 11045742650 | 38700 | 38600 | 38750 | 38600 | 3430 |
| 465 | 20240314 | 110900 | 10913114700 | 38600 | 38550 | 38600 | 38550 | 187 |
| 466 | 20240314 | 110800 | 10905904150 | 38550 | 38550 | 38600 | 38550 | 584 |
| 467 | 20240314 | 110700 | 10883388800 | 38550 | 38550 | 38600 | 38550 | 326 |
| 468 | 20240314 | 110600 | 10870816350 | 38600 | 38550 | 38600 | 38550 | 102 |
| 469 | 20240314 | 110500 | 10866879900 | 38550 | 38500 | 38600 | 38500 | 262 |
| 470 | 20240314 | 110400 | 10856780600 | 38500 | 38550 | 38550 | 38500 | 302 |
| 471 | 20240314 | 110300 | 10845151100 | 38550 | 38450 | 38550 | 38450 | 168 |
| 472 | 20240314 | 110200 | 10838684200 | 38500 | 38400 | 38500 | 38400 | 734 |
| 473 | 20240314 | 110100 | 10810464750 | 38450 | 38450 | 38450 | 38400 | 222 |
| 474 | 20240314 | 110000 | 10801937550 | 38450 | 38350 | 38450 | 38350 | 488 |
| 475 | 20240314 | 105900 | 10783211050 | 38350 | 38350 | 38400 | 38350 | 288 |
| 476 | 20240314 | 105800 | 10772165900 | 38350 | 38400 | 38400 | 38300 | 815 |
| 477 | 20240314 | 105700 | 10740917550 | 38350 | 38400 | 38400 | 38350 | 640 |
| 478 | 20240314 | 105600 | 10716372650 | 38400 | 38400 | 38400 | 38300 | 2228 |
| 479 | 20240314 | 105500 | 10630914450 | 38350 | 38400 | 38400 | 38300 | 3162 |
| 480 | 20240314 | 105400 | 10509662900 | 38400 | 38400 | 38450 | 38350 | 1307 |
| 481 | 20240314 | 105300 | 10459487950 | 38400 | 38400 | 38450 | 38400 | 1301 |
| 482 | 20240314 | 105200 | 10409528250 | 38400 | 38400 | 38450 | 38400 | 269 |
| 483 | 20240314 | 105100 | 10399198250 | 38400 | 38400 | 38450 | 38400 | 221 |
| 484 | 20240314 | 105000 | 10390710250 | 38400 | 38450 | 38450 | 38400 | 1439 |
| 485 | 20240314 | 104900 | 10335446050 | 38400 | 38400 | 38450 | 38400 | 312 |
| 486 | 20240314 | 104800 | 10323461500 | 38400 | 38500 | 38500 | 38400 | 1145 |
| 487 | 20240314 | 104700 | 10279455250 | 38450 | 38500 | 38550 | 38400 | 1825 |
| 488 | 20240314 | 104600 | 10209247950 | 38550 | 38450 | 38550 | 38450 | 319 |
| 489 | 20240314 | 104500 | 10196969500 | 38450 | 38550 | 38600 | 38450 | 1079 |
| 490 | 20240314 | 104400 | 10155415200 | 38550 | 38550 | 38600 | 38550 | 441 |
| 491 | 20240314 | 104300 | 10138414500 | 38550 | 38450 | 38550 | 38450 | 2305 |
| 492 | 20240314 | 104200 | 10049670850 | 38450 | 38450 | 38500 | 38400 | 793 |
| 493 | 20240314 | 104100 | 10019216300 | 38400 | 38550 | 38550 | 38400 | 5885 |
| 494 | 20240314 | 104000 | 9792762450 | 38550 | 38600 | 38650 | 38500 | 1148 |
| 495 | 20240314 | 103900 | 9748504550 | 38550 | 38650 | 38700 | 38550 | 1305 |
| 496 | 20240314 | 103800 | 9698114000 | 38650 | 38650 | 38700 | 38650 | 138 |
| 497 | 20240314 | 103700 | 9692779200 | 38650 | 38600 | 38700 | 38600 | 122 |
| 498 | 20240314 | 103600 | 9688064250 | 38600 | 38550 | 38700 | 38550 | 819 |
| 499 | 20240314 | 103500 | 9656463350 | 38550 | 38650 | 38650 | 38550 | 243 |
| 500 | 20240314 | 103400 | 9647089000 | 38650 | 38550 | 38700 | 38500 | 1877 |
| 501 | 20240314 | 103300 | 9574727500 | 38550 | 38600 | 38700 | 38550 | 990 |
| 502 | 20240314 | 103200 | 9536510050 | 38600 | 38700 | 38700 | 38600 | 166 |
| 503 | 20240314 | 103100 | 9530092350 | 38700 | 38700 | 38700 | 38500 | 4259 |
| 504 | 20240314 | 103000 | 9365836700 | 38650 | 38550 | 38700 | 38550 | 54 |
| 505 | 20240314 | 102900 | 9363749900 | 38750 | 38500 | 38750 | 38500 | 1133 |
| 506 | 20240314 | 102800 | 9319965550 | 38550 | 38450 | 38550 | 38400 | 1320 |
| 507 | 20240314 | 102700 | 9269150300 | 38450 | 38450 | 38450 | 38400 | 2500 |
| 508 | 20240314 | 102600 | 9173109550 | 38450 | 38500 | 38500 | 38400 | 3402 |
| 509 | 20240314 | 102500 | 9042293850 | 38500 | 38500 | 38500 | 38450 | 796 |
| 510 | 20240314 | 102400 | 9011653750 | 38550 | 38600 | 38600 | 38450 | 3318 |
| 511 | 20240314 | 102300 | 8883773050 | 38600 | 38650 | 38650 | 38550 | 888 |
| 512 | 20240314 | 102200 | 8849499750 | 38650 | 38650 | 38700 | 38650 | 670 |
| 513 | 20240314 | 102100 | 8823601500 | 38650 | 38700 | 38700 | 38600 | 1576 |
| 514 | 20240314 | 102000 | 8762681000 | 38700 | 38700 | 38700 | 38650 | 142 |
| 515 | 20240314 | 101900 | 8757186950 | 38700 | 38800 | 38800 | 38650 | 1147 |
| 516 | 20240314 | 101800 | 8712786650 | 38700 | 38800 | 38800 | 38700 | 4175 |
| 517 | 20240314 | 101700 | 8550971350 | 38750 | 38600 | 38800 | 38600 | 2094 |
| 518 | 20240314 | 101600 | 8469978250 | 38600 | 38550 | 38600 | 38500 | 922 |
| 519 | 20240314 | 101500 | 8434451300 | 38550 | 38600 | 38600 | 38500 | 508 |
| 520 | 20240314 | 101400 | 8414881350 | 38500 | 38550 | 38600 | 38500 | 2008 |
| 521 | 20240314 | 101300 | 8337448350 | 38500 | 38600 | 38600 | 38450 | 385 |
| 522 | 20240314 | 101200 | 8322623550 | 38550 | 38400 | 38550 | 38400 | 616 |
| 523 | 20240314 | 101100 | 8298946800 | 38400 | 38550 | 38550 | 38350 | 2980 |
| 524 | 20240314 | 101000 | 8184482400 | 38550 | 38650 | 38650 | 38500 | 4902 |
| 525 | 20240314 | 100900 | 7995530350 | 38600 | 38700 | 38700 | 38600 | 3136 |
| 526 | 20240314 | 100800 | 7874396700 | 38650 | 38650 | 38700 | 38600 | 1188 |
| 527 | 20240314 | 100700 | 7828496600 | 38650 | 38850 | 38850 | 38650 | 10619 |
| 528 | 20240314 | 100600 | 7417200400 | 38850 | 38900 | 38900 | 38850 | 4167 |
| 529 | 20240314 | 100500 | 7255239500 | 38900 | 39000 | 39000 | 38900 | 690 |
| 530 | 20240314 | 100400 | 7228361550 | 38950 | 38900 | 38950 | 38900 | 963 |
| 531 | 20240314 | 100300 | 7190864550 | 38950 | 38950 | 38950 | 38900 | 2398 |
| 532 | 20240314 | 100200 | 7097567300 | 38950 | 39000 | 39000 | 38900 | 3588 |
| 533 | 20240314 | 100100 | 6957750850 | 39000 | 39050 | 39050 | 39000 | 1206 |
| 534 | 20240314 | 100000 | 6910707050 | 39050 | 39100 | 39100 | 39000 | 694 |
| 535 | 20240314 | 095900 | 6883603950 | 39050 | 39050 | 39100 | 39000 | 536 |
| 536 | 20240314 | 095800 | 6862662100 | 39050 | 39050 | 39100 | 39050 | 911 |
| 537 | 20240314 | 095700 | 6827087100 | 39050 | 39100 | 39150 | 39050 | 639 |
| 538 | 20240314 | 095600 | 6802106550 | 39150 | 39200 | 39250 | 39100 | 1222 |
| 539 | 20240314 | 095500 | 6754245600 | 39200 | 39300 | 39400 | 39200 | 4057 |
| 540 | 20240314 | 095400 | 6594668250 | 39350 | 39350 | 39400 | 39350 | 1845 |
| 541 | 20240314 | 095300 | 6522060500 | 39400 | 39100 | 39400 | 39050 | 9605 |
| 542 | 20240314 | 095200 | 6145352100 | 39100 | 39050 | 39100 | 39000 | 855 |
| 543 | 20240314 | 095100 | 6111948500 | 39050 | 38950 | 39100 | 38950 | 754 |
| 544 | 20240314 | 095000 | 6082494050 | 39000 | 38950 | 39050 | 38950 | 193 |
| 545 | 20240314 | 094900 | 6074967950 | 39000 | 39050 | 39050 | 38950 | 1317 |
| 546 | 20240314 | 094800 | 6023647700 | 39050 | 38950 | 39150 | 38950 | 2027 |
| 547 | 20240314 | 094700 | 5944451500 | 38950 | 39000 | 39000 | 38950 | 783 |
| 548 | 20240314 | 094600 | 5913949200 | 38950 | 38950 | 39050 | 38950 | 950 |
| 549 | 20240314 | 094500 | 5876907950 | 39000 | 39000 | 39100 | 38950 | 522 |
| 550 | 20240314 | 094400 | 5856565150 | 39000 | 39150 | 39200 | 39000 | 820 |
| 551 | 20240314 | 094300 | 5824517300 | 39150 | 39150 | 39250 | 39150 | 1972 |
| 552 | 20240314 | 094200 | 5747256500 | 39150 | 39100 | 39250 | 39050 | 1427 |
| 553 | 20240314 | 094100 | 5691405750 | 39100 | 39150 | 39150 | 38950 | 573 |
| 554 | 20240314 | 094000 | 5669033650 | 39100 | 38900 | 39100 | 38850 | 3653 |
| 555 | 20240314 | 093900 | 5526821550 | 38900 | 39000 | 39000 | 38900 | 5736 |
| 556 | 20240314 | 093800 | 5303414850 | 39050 | 38900 | 39050 | 38900 | 1458 |
| 557 | 20240314 | 093700 | 5246625200 | 38900 | 39100 | 39150 | 38900 | 8855 |
| 558 | 20240314 | 093600 | 4901095200 | 39100 | 39150 | 39150 | 39100 | 411 |
| 559 | 20240314 | 093500 | 4885022800 | 39100 | 39150 | 39150 | 39050 | 2658 |
| 560 | 20240314 | 093400 | 4781039250 | 39200 | 39400 | 39400 | 39200 | 1752 |
| 561 | 20240314 | 093300 | 4712245150 | 39350 | 39350 | 39400 | 39300 | 1088 |
| 562 | 20240314 | 093200 | 4669428200 | 39350 | 39300 | 39350 | 39300 | 628 |
| 563 | 20240314 | 093100 | 4644729850 | 39300 | 39200 | 39300 | 39150 | 3860 |
| 564 | 20240314 | 093000 | 4493392750 | 39200 | 39200 | 39250 | 39150 | 1154 |
| 565 | 20240314 | 092900 | 4448157850 | 39150 | 39050 | 39200 | 39050 | 1030 |
| 566 | 20240314 | 092800 | 4407905450 | 39050 | 39050 | 39050 | 39000 | 368 |
| 567 | 20240314 | 092700 | 4393548350 | 39000 | 39000 | 39000 | 39000 | 859 |
| 568 | 20240314 | 092600 | 4360047350 | 39000 | 39050 | 39050 | 38950 | 2608 |
| 569 | 20240314 | 092500 | 4258399550 | 39100 | 39100 | 39150 | 39000 | 980 |
| 570 | 20240314 | 092400 | 4220111650 | 39100 | 39000 | 39150 | 38950 | 872 |
| 571 | 20240314 | 092300 | 4186098100 | 39000 | 39050 | 39100 | 38950 | 4479 |
| 572 | 20240314 | 092200 | 4011410500 | 39050 | 39250 | 39250 | 39000 | 4536 |
| 573 | 20240314 | 092100 | 3834032400 | 39200 | 39300 | 39350 | 39150 | 3721 |
| 574 | 20240314 | 092000 | 3688005000 | 39250 | 39350 | 39350 | 39200 | 3895 |
| 575 | 20240314 | 091900 | 3535120100 | 39300 | 39300 | 39500 | 39300 | 1998 |
| 576 | 20240314 | 091800 | 3456552700 | 39300 | 39350 | 39500 | 39300 | 5755 |
| 577 | 20240314 | 091700 | 3230123650 | 39400 | 39550 | 39650 | 39400 | 2838 |
| 578 | 20240314 | 091600 | 3118022650 | 39600 | 39600 | 39700 | 39550 | 1283 |
| 579 | 20240314 | 091500 | 3067200550 | 39650 | 39800 | 39850 | 39650 | 2613 |
| 580 | 20240314 | 091400 | 2963290650 | 39800 | 39950 | 39950 | 39700 | 3597 |
| 581 | 20240314 | 091300 | 2819958650 | 39900 | 39600 | 39950 | 39600 | 7965 |
| 582 | 20240314 | 091200 | 2502883550 | 39600 | 39500 | 39600 | 39400 | 836 |
| 583 | 20240314 | 091100 | 2469906200 | 39500 | 39400 | 39550 | 39350 | 1345 |
| 584 | 20240314 | 091000 | 2416889050 | 39350 | 39600 | 39600 | 39250 | 8279 |
| 585 | 20240314 | 090900 | 2090696650 | 39650 | 39600 | 39650 | 39550 | 701 |
| 586 | 20240314 | 090800 | 2062933500 | 39650 | 39600 | 39850 | 39600 | 3875 |
| 587 | 20240314 | 090700 | 1908858300 | 39600 | 39650 | 39700 | 39600 | 1425 |
| 588 | 20240314 | 090600 | 1852347850 | 39650 | 39750 | 39750 | 39600 | 2825 |
| 589 | 20240314 | 090500 | 1740235950 | 39750 | 39650 | 39800 | 39600 | 2705 |
| 590 | 20240314 | 090400 | 1632821800 | 39650 | 39750 | 39750 | 39500 | 6596 |
| 591 | 20240314 | 090300 | 1371497550 | 39800 | 39900 | 39950 | 39750 | 7520 |
| 592 | 20240314 | 090200 | 1071511200 | 39900 | 39750 | 39950 | 39700 | 8369 |
| 593 | 20240314 | 090100 | 738103400 | 39900 | 39450 | 39900 | 39400 | 10775 |
| 594 | 20240314 | 090000 | 310766700 | 39450 | 39250 | 39550 | 39250 | 7667 |