34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 3 | 20240314 | 191300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240314 | 191200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240314 | 191100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240314 | 191000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240314 | 190900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240314 | 190800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240314 | 190700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240314 | 190600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240314 | 190500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240314 | 190400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240314 | 190300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240314 | 190200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240314 | 190100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240314 | 190000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240314 | 185900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240314 | 185800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240314 | 185700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240314 | 185600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240314 | 185500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240314 | 185400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240314 | 185300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240314 | 185200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240314 | 185100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240314 | 185000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240314 | 184900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240314 | 184800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240314 | 184700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240314 | 184600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240314 | 184500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240314 | 184400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 33 | 20240314 | 184300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240314 | 184200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240314 | 184100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240314 | 184000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240314 | 183900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240314 | 183800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240314 | 183700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240314 | 183600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240314 | 183500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240314 | 183400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240314 | 183300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240314 | 183200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240314 | 183100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240314 | 183000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240314 | 182900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240314 | 182800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240314 | 182700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240314 | 182600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240314 | 182500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240314 | 182400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240314 | 182300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240314 | 182200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240314 | 182100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240314 | 182000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240314 | 181900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240314 | 181800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240314 | 181700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240314 | 181600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240314 | 181500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240314 | 181400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 63 | 20240314 | 181300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240314 | 181200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240314 | 181100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240314 | 181000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240314 | 180900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240314 | 180800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240314 | 180700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240314 | 180600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240314 | 180500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240314 | 180400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240314 | 180300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240314 | 180200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240314 | 180100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240314 | 180000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240314 | 175900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240314 | 175800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240314 | 175700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240314 | 175600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240314 | 175500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240314 | 175400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240314 | 175300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240314 | 175200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240314 | 175100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240314 | 175000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240314 | 174900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240314 | 174800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240314 | 174700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240314 | 174600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240314 | 174500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240314 | 174400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 93 | 20240314 | 174300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240314 | 174200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240314 | 174100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240314 | 174000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240314 | 173900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240314 | 173800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240314 | 173700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240314 | 173600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240314 | 173500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240314 | 173400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240314 | 173300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240314 | 173200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240314 | 173100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240314 | 173000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240314 | 172900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240314 | 172800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240314 | 172700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240314 | 172600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240314 | 172500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240314 | 172400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240314 | 172300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240314 | 172200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240314 | 172100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240314 | 172000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240314 | 171900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240314 | 171800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240314 | 171700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240314 | 171600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240314 | 171500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240314 | 171400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 123 | 20240314 | 171300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240314 | 171200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240314 | 171100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240314 | 171000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240314 | 170900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240314 | 170800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240314 | 170700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240314 | 170600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240314 | 170500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240314 | 170400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240314 | 170300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240314 | 170200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240314 | 170100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240314 | 170000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240314 | 165900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240314 | 165800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240314 | 165700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240314 | 165600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240314 | 165500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240314 | 165400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240314 | 165300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240314 | 165200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240314 | 165100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240314 | 165000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240314 | 164900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240314 | 164800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240314 | 164700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240314 | 164600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240314 | 164500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240314 | 164400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 153 | 20240314 | 164300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240314 | 164200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240314 | 164100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240314 | 164000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240314 | 163900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240314 | 163800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240314 | 163700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240314 | 163600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240314 | 163500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240314 | 163400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240314 | 163300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240314 | 163200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240314 | 163100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240314 | 163000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240314 | 162900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240314 | 162800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240314 | 162700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240314 | 162600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240314 | 162500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240314 | 162400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240314 | 162300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240314 | 162200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240314 | 162100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240314 | 162000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240314 | 161900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240314 | 161800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240314 | 161700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240314 | 161600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240314 | 161500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240314 | 161400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 183 | 20240314 | 161300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240314 | 161200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240314 | 161100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240314 | 161000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20240314 | 160900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20240314 | 160800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20240314 | 160700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20240314 | 160600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20240314 | 160500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20240314 | 160400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20240314 | 160300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20240314 | 160200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20240314 | 160100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20240314 | 160000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20240314 | 155900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20240314 | 155800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20240314 | 155700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20240314 | 155600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20240314 | 155500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20240314 | 155400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20240314 | 155300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20240314 | 155200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20240314 | 155100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20240314 | 155000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20240314 | 154900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20240314 | 154800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20240314 | 154700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20240314 | 154600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20240314 | 154500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20240314 | 154400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 213 | 20240314 | 154300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20240314 | 154200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20240314 | 154100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20240314 | 154000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20240314 | 153900 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20240314 | 153800 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20240314 | 153700 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20240314 | 153600 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20240314 | 153500 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20240314 | 153400 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20240314 | 153300 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20240314 | 153200 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20240314 | 153100 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20240314 | 153000 | 118605579650 | 32500 | 32500 | 32500 | 32500 | 35675 |
| 227 | 20240314 | 152900 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20240314 | 152800 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20240314 | 152700 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20240314 | 152600 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20240314 | 152500 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20240314 | 152400 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20240314 | 152300 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20240314 | 152200 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20240314 | 152100 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20240314 | 152000 | 117446142150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20240314 | 151900 | 117446142150 | 32400 | 32500 | 32550 | 32400 | 8248 |
| 238 | 20240314 | 151800 | 117178456350 | 32550 | 32450 | 32550 | 32400 | 4668 |
| 239 | 20240314 | 151700 | 117026850250 | 32400 | 32500 | 32550 | 32350 | 9513 |
| 240 | 20240314 | 151600 | 116718302700 | 32500 | 32500 | 32550 | 32450 | 6267 |
| 241 | 20240314 | 151500 | 116514619650 | 32500 | 32400 | 32550 | 32400 | 8892 |
| 242 | 20240314 | 151400 | 116225868100 | 32450 | 32400 | 32450 | 32400 | 2995 |
| 243 | 20240314 | 151300 | 116128751950 | 32400 | 32350 | 32450 | 32350 | 4407 |
| 244 | 20240314 | 151200 | 115985867250 | 32400 | 32450 | 32450 | 32300 | 5048 |
| 245 | 20240314 | 151100 | 115822335150 | 32450 | 32250 | 32500 | 32250 | 13334 |
| 246 | 20240314 | 151000 | 115390417450 | 32250 | 32200 | 32300 | 32150 | 5043 |
| 247 | 20240314 | 150900 | 115227897900 | 32100 | 32100 | 32200 | 32100 | 5407 |
| 248 | 20240314 | 150800 | 115054073600 | 32150 | 32200 | 32200 | 32100 | 694 |
| 249 | 20240314 | 150700 | 115031760800 | 32200 | 32150 | 32200 | 32150 | 1848 |
| 250 | 20240314 | 150600 | 114972297250 | 32150 | 32200 | 32250 | 32150 | 4751 |
| 251 | 20240314 | 150500 | 114819356550 | 32200 | 32150 | 32200 | 32150 | 1518 |
| 252 | 20240314 | 150400 | 114770551350 | 32150 | 32200 | 32250 | 32150 | 3255 |
| 253 | 20240314 | 150300 | 114665799000 | 32200 | 32250 | 32250 | 32150 | 3700 |
| 254 | 20240314 | 150200 | 114546613300 | 32200 | 32200 | 32200 | 32150 | 3415 |
| 255 | 20240314 | 150100 | 114436687850 | 32200 | 32100 | 32200 | 32050 | 3332 |
| 256 | 20240314 | 150000 | 114329656550 | 32100 | 32150 | 32200 | 32100 | 2036 |
| 257 | 20240314 | 145900 | 114264201700 | 32150 | 32200 | 32200 | 32100 | 1260 |
| 258 | 20240314 | 145800 | 114223688200 | 32150 | 32150 | 32200 | 32100 | 2670 |
| 259 | 20240314 | 145700 | 114137885250 | 32150 | 32100 | 32150 | 32000 | 2204 |
| 260 | 20240314 | 145600 | 114067164400 | 32100 | 32000 | 32150 | 31950 | 5077 |
| 261 | 20240314 | 145500 | 113904155400 | 32000 | 32000 | 32050 | 31900 | 1682 |
| 262 | 20240314 | 145400 | 113850284600 | 32000 | 31850 | 32050 | 31850 | 2445 |
| 263 | 20240314 | 145300 | 113772100600 | 31950 | 31950 | 31950 | 31800 | 2423 |
| 264 | 20240314 | 145200 | 113694906150 | 31900 | 31850 | 31900 | 31800 | 1774 |
| 265 | 20240314 | 145100 | 113638374200 | 31850 | 32000 | 32050 | 31850 | 4215 |
| 266 | 20240314 | 145000 | 113503867700 | 32000 | 31900 | 32050 | 31900 | 490 |
| 267 | 20240314 | 144900 | 113488187200 | 32000 | 31900 | 32000 | 31900 | 424 |
| 268 | 20240314 | 144800 | 113474651500 | 31900 | 32100 | 32100 | 31800 | 13959 |
| 269 | 20240314 | 144700 | 113028740900 | 32100 | 32100 | 32100 | 32000 | 5939 |
| 270 | 20240314 | 144600 | 112838321400 | 32100 | 32100 | 32150 | 32100 | 1135 |
| 271 | 20240314 | 144500 | 112801884800 | 32150 | 32100 | 32150 | 32050 | 1280 |
| 272 | 20240314 | 144400 | 112760798300 | 32150 | 32050 | 32150 | 32050 | 2285 |
| 273 | 20240314 | 144300 | 112687452900 | 32050 | 32050 | 32100 | 32000 | 1493 |
| 274 | 20240314 | 144200 | 112639603250 | 32000 | 32000 | 32050 | 32000 | 786 |
| 275 | 20240314 | 144100 | 112614434650 | 32050 | 32000 | 32100 | 32000 | 1256 |
| 276 | 20240314 | 144000 | 112574193300 | 32000 | 32100 | 32100 | 32000 | 1639 |
| 277 | 20240314 | 143900 | 112521673200 | 32100 | 32100 | 32150 | 32050 | 3854 |
| 278 | 20240314 | 143800 | 112398064950 | 32100 | 32100 | 32100 | 32050 | 610 |
| 279 | 20240314 | 143700 | 112378507500 | 32100 | 32050 | 32100 | 32000 | 184 |
| 280 | 20240314 | 143600 | 112372607850 | 32000 | 32050 | 32100 | 32000 | 1740 |
| 281 | 20240314 | 143500 | 112316850500 | 32050 | 32000 | 32050 | 32000 | 1790 |
| 282 | 20240314 | 143400 | 112259525150 | 32000 | 32000 | 32050 | 32000 | 416 |
| 283 | 20240314 | 143300 | 112246202500 | 32050 | 32100 | 32100 | 32000 | 1197 |
| 284 | 20240314 | 143200 | 112207848550 | 32100 | 32100 | 32100 | 32050 | 1130 |
| 285 | 20240314 | 143100 | 112171625200 | 32050 | 32050 | 32100 | 32050 | 485 |
| 286 | 20240314 | 143000 | 112156076800 | 32050 | 32150 | 32150 | 32050 | 1399 |
| 287 | 20240314 | 142900 | 112111181700 | 32150 | 32100 | 32150 | 32100 | 451 |
| 288 | 20240314 | 142800 | 112096692450 | 32100 | 32100 | 32150 | 32100 | 271 |
| 289 | 20240314 | 142700 | 112087989150 | 32100 | 32150 | 32150 | 32050 | 1072 |
| 290 | 20240314 | 142600 | 112053577950 | 32100 | 32100 | 32150 | 32100 | 701 |
| 291 | 20240314 | 142500 | 112031058800 | 32100 | 32100 | 32150 | 32050 | 1276 |
| 292 | 20240314 | 142400 | 111990090150 | 32100 | 32050 | 32150 | 32050 | 925 |
| 293 | 20240314 | 142300 | 111960419250 | 32100 | 32150 | 32150 | 32050 | 1902 |
| 294 | 20240314 | 142200 | 111899371950 | 32100 | 32150 | 32150 | 32050 | 408 |
| 295 | 20240314 | 142100 | 111886276200 | 32100 | 32150 | 32150 | 32050 | 2126 |
| 296 | 20240314 | 142000 | 111818068050 | 32050 | 32250 | 32250 | 32050 | 5031 |
| 297 | 20240314 | 141900 | 111656332900 | 32200 | 32150 | 32250 | 32150 | 1927 |
| 298 | 20240314 | 141800 | 111594308250 | 32100 | 32050 | 32200 | 32050 | 3319 |
| 299 | 20240314 | 141700 | 111487755250 | 32100 | 32100 | 32100 | 32000 | 3514 |
| 300 | 20240314 | 141600 | 111375025050 | 32050 | 31900 | 32100 | 31900 | 3113 |
| 301 | 20240314 | 141500 | 111275347450 | 31950 | 31950 | 32000 | 31950 | 799 |
| 302 | 20240314 | 141400 | 111249818700 | 31950 | 32000 | 32000 | 31950 | 665 |
| 303 | 20240314 | 141300 | 111228568300 | 32000 | 31950 | 32000 | 31900 | 313 |
| 304 | 20240314 | 141200 | 111218565000 | 31950 | 31900 | 31950 | 31850 | 1620 |
| 305 | 20240314 | 141100 | 111166875350 | 31900 | 32050 | 32050 | 31900 | 2016 |
| 306 | 20240314 | 141000 | 111102386950 | 32000 | 32050 | 32050 | 32000 | 675 |
| 307 | 20240314 | 140900 | 111080774650 | 32100 | 32050 | 32100 | 31950 | 5847 |
| 308 | 20240314 | 140800 | 110893583100 | 32100 | 32150 | 32150 | 32100 | 1898 |
| 309 | 20240314 | 140700 | 110832651100 | 32150 | 32150 | 32200 | 32150 | 2385 |
| 310 | 20240314 | 140600 | 110755961350 | 32150 | 32150 | 32200 | 32050 | 6097 |
| 311 | 20240314 | 140500 | 110560245250 | 32150 | 32150 | 32250 | 32100 | 3896 |
| 312 | 20240314 | 140400 | 110434929000 | 32150 | 32100 | 32200 | 32100 | 1136 |
| 313 | 20240314 | 140300 | 110398428950 | 32150 | 32400 | 32450 | 32100 | 6886 |
| 314 | 20240314 | 140200 | 110176246200 | 32450 | 32200 | 32450 | 32150 | 19161 |
| 315 | 20240314 | 140100 | 109557446550 | 32200 | 31900 | 32250 | 31900 | 16372 |
| 316 | 20240314 | 140000 | 109031910100 | 31850 | 31950 | 31950 | 31850 | 2884 |
| 317 | 20240314 | 135900 | 108939874650 | 31950 | 31900 | 31950 | 31850 | 839 |
| 318 | 20240314 | 135800 | 108913114350 | 31900 | 31900 | 31900 | 31850 | 1713 |
| 319 | 20240314 | 135700 | 108858474600 | 31900 | 31850 | 31900 | 31800 | 2631 |
| 320 | 20240314 | 135600 | 108774658650 | 31850 | 31850 | 31900 | 31800 | 3285 |
| 321 | 20240314 | 135500 | 108669992550 | 31800 | 31750 | 31850 | 31750 | 2278 |
| 322 | 20240314 | 135400 | 108597551600 | 31750 | 31750 | 31750 | 31700 | 824 |
| 323 | 20240314 | 135300 | 108571403750 | 31750 | 31700 | 31750 | 31700 | 1816 |
| 324 | 20240314 | 135200 | 108513789000 | 31700 | 31550 | 31700 | 31550 | 2448 |
| 325 | 20240314 | 135100 | 108436399600 | 31600 | 31500 | 31600 | 31500 | 2086 |
| 326 | 20240314 | 135000 | 108370630650 | 31550 | 31450 | 31550 | 31450 | 1110 |
| 327 | 20240314 | 134900 | 108335625150 | 31550 | 31450 | 31550 | 31450 | 585 |
| 328 | 20240314 | 134800 | 108317193350 | 31500 | 31550 | 31550 | 31450 | 621 |
| 329 | 20240314 | 134700 | 108297637900 | 31450 | 31400 | 31550 | 31350 | 8820 |
| 330 | 20240314 | 134600 | 108020108900 | 31400 | 31400 | 31450 | 31350 | 3118 |
| 331 | 20240314 | 134500 | 107922316550 | 31450 | 31350 | 31450 | 31350 | 1399 |
| 332 | 20240314 | 134400 | 107878402950 | 31400 | 31400 | 31400 | 31350 | 535 |
| 333 | 20240314 | 134300 | 107861623100 | 31350 | 31350 | 31400 | 31300 | 959 |
| 334 | 20240314 | 134200 | 107831579800 | 31300 | 31350 | 31400 | 31300 | 7732 |
| 335 | 20240314 | 134100 | 107589166950 | 31350 | 31400 | 31450 | 31350 | 570 |
| 336 | 20240314 | 134000 | 107571270500 | 31450 | 31400 | 31450 | 31400 | 841 |
| 337 | 20240314 | 133900 | 107544860250 | 31450 | 31450 | 31450 | 31400 | 636 |
| 338 | 20240314 | 133800 | 107524883500 | 31400 | 31400 | 31400 | 31350 | 635 |
| 339 | 20240314 | 133700 | 107504965200 | 31350 | 31400 | 31450 | 31350 | 669 |
| 340 | 20240314 | 133600 | 107483955750 | 31400 | 31400 | 31400 | 31350 | 2576 |
| 341 | 20240314 | 133500 | 107403104000 | 31400 | 31400 | 31400 | 31350 | 1659 |
| 342 | 20240314 | 133400 | 107351030300 | 31400 | 31400 | 31450 | 31350 | 1388 |
| 343 | 20240314 | 133300 | 107307481650 | 31400 | 31400 | 31450 | 31350 | 2989 |
| 344 | 20240314 | 133200 | 107213626200 | 31400 | 31450 | 31450 | 31400 | 729 |
| 345 | 20240314 | 133100 | 107190712250 | 31450 | 31450 | 31450 | 31400 | 1188 |
| 346 | 20240314 | 133000 | 107153391000 | 31400 | 31450 | 31500 | 31400 | 1121 |
| 347 | 20240314 | 132900 | 107118165550 | 31400 | 31450 | 31450 | 31400 | 492 |
| 348 | 20240314 | 132800 | 107102711750 | 31450 | 31400 | 31450 | 31400 | 403 |
| 349 | 20240314 | 132700 | 107090055500 | 31450 | 31550 | 31550 | 31400 | 7265 |
| 350 | 20240314 | 132600 | 106861726200 | 31500 | 31500 | 31550 | 31500 | 370 |
| 351 | 20240314 | 132500 | 106850070600 | 31500 | 31500 | 31550 | 31450 | 672 |
| 352 | 20240314 | 132400 | 106828913600 | 31450 | 31500 | 31550 | 31450 | 2079 |
| 353 | 20240314 | 132300 | 106763431850 | 31500 | 31500 | 31550 | 31500 | 443 |
| 354 | 20240314 | 132200 | 106749463550 | 31550 | 31500 | 31550 | 31500 | 488 |
| 355 | 20240314 | 132100 | 106734086150 | 31550 | 31500 | 31550 | 31500 | 529 |
| 356 | 20240314 | 132000 | 106717417050 | 31550 | 31550 | 31550 | 31500 | 543 |
| 357 | 20240314 | 131900 | 106700292400 | 31550 | 31500 | 31550 | 31500 | 234 |
| 358 | 20240314 | 131800 | 106692917850 | 31500 | 31500 | 31550 | 31500 | 610 |
| 359 | 20240314 | 131700 | 106673694650 | 31500 | 31500 | 31500 | 31450 | 1485 |
| 360 | 20240314 | 131600 | 106626917850 | 31500 | 31450 | 31500 | 31450 | 744 |
| 361 | 20240314 | 131500 | 106603507350 | 31500 | 31550 | 31550 | 31500 | 1342 |
| 362 | 20240314 | 131400 | 106561230750 | 31550 | 31500 | 31550 | 31450 | 3225 |
| 363 | 20240314 | 131300 | 106459617200 | 31500 | 31400 | 31550 | 31400 | 3240 |
| 364 | 20240314 | 131200 | 106357537350 | 31400 | 31350 | 31400 | 31350 | 2917 |
| 365 | 20240314 | 131100 | 106265994450 | 31400 | 31500 | 31500 | 31350 | 11803 |
| 366 | 20240314 | 131000 | 105895621550 | 31450 | 31550 | 31550 | 31450 | 1976 |
| 367 | 20240314 | 130900 | 105833416700 | 31500 | 31500 | 31550 | 31500 | 806 |
| 368 | 20240314 | 130800 | 105808026600 | 31500 | 31500 | 31550 | 31500 | 2314 |
| 369 | 20240314 | 130700 | 105735133250 | 31500 | 31550 | 31550 | 31500 | 374 |
| 370 | 20240314 | 130600 | 105723352150 | 31500 | 31450 | 31500 | 31400 | 3214 |
| 371 | 20240314 | 130500 | 105622348950 | 31450 | 31550 | 31550 | 31450 | 7379 |
| 372 | 20240314 | 130400 | 105389988600 | 31550 | 31600 | 31600 | 31550 | 2228 |
| 373 | 20240314 | 130300 | 105319600550 | 31600 | 31600 | 31650 | 31550 | 2004 |
| 374 | 20240314 | 130200 | 105256275300 | 31650 | 31600 | 31650 | 31600 | 408 |
| 375 | 20240314 | 130100 | 105243377250 | 31600 | 31550 | 31650 | 31550 | 716 |
| 376 | 20240314 | 130000 | 105220758750 | 31550 | 31650 | 31650 | 31550 | 1928 |
| 377 | 20240314 | 125900 | 105159847400 | 31650 | 31700 | 31700 | 31600 | 1479 |
| 378 | 20240314 | 125800 | 105113042200 | 31700 | 31650 | 31700 | 31650 | 502 |
| 379 | 20240314 | 125700 | 105097136900 | 31600 | 31650 | 31700 | 31600 | 1211 |
| 380 | 20240314 | 125600 | 105058817550 | 31650 | 31600 | 31700 | 31600 | 1160 |
| 381 | 20240314 | 125500 | 105022099100 | 31600 | 31550 | 31600 | 31550 | 1103 |
| 382 | 20240314 | 125400 | 104987249550 | 31600 | 31600 | 31600 | 31550 | 2076 |
| 383 | 20240314 | 125300 | 104921706800 | 31550 | 31600 | 31700 | 31550 | 2907 |
| 384 | 20240314 | 125200 | 104829821400 | 31650 | 31700 | 31700 | 31600 | 1152 |
| 385 | 20240314 | 125100 | 104793350350 | 31650 | 31700 | 31700 | 31650 | 826 |
| 386 | 20240314 | 125000 | 104767189250 | 31700 | 31750 | 31750 | 31650 | 988 |
| 387 | 20240314 | 124900 | 104735862250 | 31750 | 31600 | 31750 | 31600 | 969 |
| 388 | 20240314 | 124800 | 104705149850 | 31600 | 31550 | 31650 | 31550 | 682 |
| 389 | 20240314 | 124700 | 104683610650 | 31600 | 31550 | 31700 | 31450 | 5677 |
| 390 | 20240314 | 124600 | 104504070400 | 31550 | 31500 | 31600 | 31400 | 9481 |
| 391 | 20240314 | 124500 | 104205592600 | 31500 | 31550 | 31600 | 31500 | 2126 |
| 392 | 20240314 | 124400 | 104138517350 | 31550 | 31550 | 31600 | 31550 | 2169 |
| 393 | 20240314 | 124300 | 104070076550 | 31550 | 31550 | 31600 | 31500 | 2600 |
| 394 | 20240314 | 124200 | 103988083500 | 31550 | 31650 | 31700 | 31500 | 5839 |
| 395 | 20240314 | 124100 | 103803616450 | 31700 | 31700 | 31750 | 31700 | 951 |
| 396 | 20240314 | 124000 | 103773465400 | 31700 | 31650 | 31750 | 31650 | 1652 |
| 397 | 20240314 | 123900 | 103721080200 | 31650 | 31750 | 31750 | 31600 | 1102 |
| 398 | 20240314 | 123800 | 103686216500 | 31750 | 31750 | 31750 | 31650 | 705 |
| 399 | 20240314 | 123700 | 103663865000 | 31800 | 31800 | 31800 | 31600 | 3889 |
| 400 | 20240314 | 123600 | 103540712450 | 31700 | 31750 | 31800 | 31650 | 2221 |
| 401 | 20240314 | 123500 | 103470340150 | 31750 | 31750 | 31800 | 31750 | 174 |
| 402 | 20240314 | 123400 | 103464812800 | 31750 | 31750 | 31800 | 31650 | 1729 |
| 403 | 20240314 | 123300 | 103409985000 | 31750 | 31700 | 31800 | 31700 | 980 |
| 404 | 20240314 | 123200 | 103378915350 | 31750 | 31800 | 31900 | 31700 | 2852 |
| 405 | 20240314 | 123100 | 103288329600 | 31800 | 31900 | 31900 | 31800 | 1588 |
| 406 | 20240314 | 123000 | 103237789150 | 31850 | 31900 | 32000 | 31850 | 1564 |
| 407 | 20240314 | 122900 | 103187881450 | 31900 | 31950 | 31950 | 31900 | 436 |
| 408 | 20240314 | 122800 | 103173969100 | 31950 | 31950 | 32000 | 31950 | 264 |
| 409 | 20240314 | 122700 | 103165532450 | 32000 | 31950 | 32000 | 31900 | 1224 |
| 410 | 20240314 | 122600 | 103126397300 | 31950 | 31950 | 32000 | 31850 | 385 |
| 411 | 20240314 | 122500 | 103114101500 | 31950 | 31950 | 31950 | 31850 | 1489 |
| 412 | 20240314 | 122400 | 103066609950 | 31900 | 31850 | 31900 | 31800 | 723 |
| 413 | 20240314 | 122300 | 103043569250 | 31850 | 31900 | 31900 | 31800 | 1139 |
| 414 | 20240314 | 122200 | 103007315900 | 31900 | 31850 | 31950 | 31750 | 2205 |
| 415 | 20240314 | 122100 | 102937029100 | 31750 | 31750 | 31850 | 31750 | 986 |
| 416 | 20240314 | 122000 | 102905715700 | 31850 | 31850 | 31850 | 31750 | 2279 |
| 417 | 20240314 | 121900 | 102833291050 | 31850 | 31900 | 31950 | 31850 | 6424 |
| 418 | 20240314 | 121800 | 102628613850 | 31900 | 31950 | 32000 | 31900 | 6909 |
| 419 | 20240314 | 121700 | 102408177400 | 31950 | 32050 | 32050 | 31950 | 2826 |
| 420 | 20240314 | 121600 | 102317669400 | 32100 | 32200 | 32200 | 32050 | 2110 |
| 421 | 20240314 | 121500 | 102249924250 | 32200 | 32150 | 32200 | 32100 | 942 |
| 422 | 20240314 | 121400 | 102219636250 | 32200 | 32250 | 32250 | 32150 | 944 |
| 423 | 20240314 | 121300 | 102189242900 | 32250 | 32150 | 32250 | 32150 | 1614 |
| 424 | 20240314 | 121200 | 102137246950 | 32200 | 32250 | 32250 | 32150 | 3635 |
| 425 | 20240314 | 121100 | 102020140050 | 32200 | 32200 | 32300 | 32200 | 5610 |
| 426 | 20240314 | 121000 | 101839247500 | 32200 | 32150 | 32200 | 32050 | 3237 |
| 427 | 20240314 | 120900 | 101735265650 | 32150 | 32100 | 32200 | 32050 | 1845 |
| 428 | 20240314 | 120800 | 101675941750 | 32050 | 32100 | 32150 | 32050 | 2584 |
| 429 | 20240314 | 120700 | 101593016850 | 32050 | 32050 | 32100 | 32000 | 995 |
| 430 | 20240314 | 120600 | 101561127900 | 32050 | 31950 | 32050 | 31950 | 3426 |
| 431 | 20240314 | 120500 | 101451442900 | 31950 | 31850 | 32000 | 31850 | 4104 |
| 432 | 20240314 | 120400 | 101320395200 | 31850 | 31800 | 31900 | 31800 | 1527 |
| 433 | 20240314 | 120300 | 101271749400 | 31800 | 31800 | 31850 | 31800 | 326 |
| 434 | 20240314 | 120200 | 101261382200 | 31800 | 31850 | 31900 | 31800 | 663 |
| 435 | 20240314 | 120100 | 101240281200 | 31850 | 31850 | 31900 | 31800 | 472 |
| 436 | 20240314 | 120000 | 101225251050 | 31850 | 31900 | 31900 | 31800 | 1873 |
| 437 | 20240314 | 115900 | 101165605350 | 31900 | 31700 | 31900 | 31700 | 4729 |
| 438 | 20240314 | 115800 | 101015228550 | 31750 | 31550 | 31750 | 31500 | 8831 |
| 439 | 20240314 | 115700 | 100735960100 | 31550 | 31400 | 31600 | 31300 | 12652 |
| 440 | 20240314 | 115600 | 100338225800 | 31350 | 31750 | 31750 | 31350 | 32713 |
| 441 | 20240314 | 115500 | 99305646550 | 31750 | 31800 | 31800 | 31750 | 1929 |
| 442 | 20240314 | 115400 | 99244338050 | 31750 | 31800 | 31850 | 31750 | 2633 |
| 443 | 20240314 | 115300 | 99160703700 | 31800 | 31950 | 32050 | 31750 | 12614 |
| 444 | 20240314 | 115200 | 98758738250 | 32000 | 32050 | 32050 | 32000 | 4893 |
| 445 | 20240314 | 115100 | 98602123400 | 32050 | 32050 | 32100 | 32000 | 1274 |
| 446 | 20240314 | 115000 | 98561307550 | 32050 | 32100 | 32100 | 32050 | 4201 |
| 447 | 20240314 | 114900 | 98426567800 | 32100 | 32200 | 32200 | 32100 | 1694 |
| 448 | 20240314 | 114800 | 98372111250 | 32150 | 32150 | 32200 | 32100 | 486 |
| 449 | 20240314 | 114700 | 98356488500 | 32100 | 32150 | 32200 | 32100 | 2296 |
| 450 | 20240314 | 114600 | 98282701450 | 32150 | 32200 | 32200 | 32150 | 934 |
| 451 | 20240314 | 114500 | 98252660850 | 32200 | 32200 | 32200 | 32150 | 301 |
| 452 | 20240314 | 114400 | 98242977900 | 32150 | 32300 | 32300 | 32150 | 2479 |
| 453 | 20240314 | 114300 | 98163088700 | 32250 | 32300 | 32350 | 32250 | 3435 |
| 454 | 20240314 | 114200 | 98052166850 | 32300 | 32300 | 32300 | 32250 | 1559 |
| 455 | 20240314 | 114100 | 98001857800 | 32300 | 32300 | 32300 | 32250 | 1978 |
| 456 | 20240314 | 114000 | 97937970300 | 32300 | 32250 | 32300 | 32200 | 1438 |
| 457 | 20240314 | 113900 | 97891567350 | 32250 | 32200 | 32250 | 32200 | 3134 |
| 458 | 20240314 | 113800 | 97790598450 | 32250 | 32200 | 32250 | 32150 | 1139 |
| 459 | 20240314 | 113700 | 97753896250 | 32200 | 32050 | 32300 | 32050 | 4519 |
| 460 | 20240314 | 113600 | 97608490550 | 32100 | 32100 | 32150 | 32050 | 2253 |
| 461 | 20240314 | 113500 | 97536191900 | 32100 | 32050 | 32150 | 32050 | 1112 |
| 462 | 20240314 | 113400 | 97500486850 | 32050 | 32100 | 32100 | 32050 | 2335 |
| 463 | 20240314 | 113300 | 97425560300 | 32100 | 32150 | 32150 | 32050 | 2719 |
| 464 | 20240314 | 113200 | 97338278200 | 32150 | 32100 | 32150 | 32100 | 1231 |
| 465 | 20240314 | 113100 | 97298711300 | 32100 | 32200 | 32250 | 32100 | 3580 |
| 466 | 20240314 | 113000 | 97183581100 | 32150 | 32250 | 32250 | 32150 | 1590 |
| 467 | 20240314 | 112900 | 97132382250 | 32200 | 32200 | 32250 | 32200 | 490 |
| 468 | 20240314 | 112800 | 97116593650 | 32200 | 32300 | 32300 | 32150 | 4199 |
| 469 | 20240314 | 112700 | 96981322200 | 32300 | 32300 | 32300 | 32250 | 2092 |
| 470 | 20240314 | 112600 | 96913793300 | 32300 | 32200 | 32300 | 32200 | 2638 |
| 471 | 20240314 | 112500 | 96828680800 | 32250 | 32250 | 32250 | 32150 | 1631 |
| 472 | 20240314 | 112400 | 96776147950 | 32250 | 32150 | 32250 | 32100 | 3128 |
| 473 | 20240314 | 112300 | 96675465000 | 32200 | 32200 | 32250 | 32150 | 1487 |
| 474 | 20240314 | 112200 | 96627602450 | 32200 | 32200 | 32250 | 32150 | 3000 |
| 475 | 20240314 | 112100 | 96530933600 | 32200 | 32150 | 32200 | 32100 | 2004 |
| 476 | 20240314 | 112000 | 96466452700 | 32150 | 32050 | 32150 | 32050 | 668 |
| 477 | 20240314 | 111900 | 96445001300 | 32050 | 32050 | 32050 | 32000 | 1020 |
| 478 | 20240314 | 111800 | 96412342850 | 32050 | 32150 | 32200 | 32000 | 2478 |
| 479 | 20240314 | 111700 | 96332885750 | 32150 | 32100 | 32150 | 32050 | 821 |
| 480 | 20240314 | 111600 | 96306509200 | 32100 | 32050 | 32150 | 32050 | 2521 |
| 481 | 20240314 | 111500 | 96225587600 | 32100 | 32050 | 32100 | 32000 | 1796 |
| 482 | 20240314 | 111400 | 96168005000 | 32050 | 32050 | 32100 | 31950 | 3087 |
| 483 | 20240314 | 111300 | 96069169600 | 32100 | 31900 | 32100 | 31800 | 6272 |
| 484 | 20240314 | 111200 | 95868489100 | 31900 | 31950 | 31950 | 31750 | 6957 |
| 485 | 20240314 | 111100 | 95646949100 | 31900 | 31900 | 32000 | 31850 | 4137 |
| 486 | 20240314 | 111000 | 95514961600 | 31950 | 31850 | 32000 | 31850 | 8342 |
| 487 | 20240314 | 110900 | 95248866700 | 31900 | 31850 | 31900 | 31800 | 2048 |
| 488 | 20240314 | 110800 | 95183677050 | 31850 | 31800 | 31850 | 31750 | 2360 |
| 489 | 20240314 | 110700 | 95108687700 | 31800 | 31700 | 31850 | 31700 | 7352 |
| 490 | 20240314 | 110600 | 94875227800 | 31750 | 31750 | 31800 | 31700 | 4678 |
| 491 | 20240314 | 110500 | 94726603400 | 31700 | 31800 | 31850 | 31700 | 5270 |
| 492 | 20240314 | 110400 | 94559259550 | 31850 | 31750 | 31850 | 31700 | 9748 |
| 493 | 20240314 | 110300 | 94249402650 | 31750 | 31850 | 31850 | 31750 | 11236 |
| 494 | 20240314 | 110200 | 93892265250 | 31800 | 32000 | 32000 | 31800 | 15615 |
| 495 | 20240314 | 110100 | 93394366450 | 31950 | 32000 | 32050 | 31950 | 8264 |
| 496 | 20240314 | 110000 | 93129918800 | 32000 | 32100 | 32100 | 32000 | 3633 |
| 497 | 20240314 | 105900 | 93013614150 | 32100 | 32000 | 32100 | 31950 | 3772 |
| 498 | 20240314 | 105800 | 92892880900 | 32000 | 32000 | 32100 | 31950 | 6682 |
| 499 | 20240314 | 105700 | 92678994250 | 32000 | 32150 | 32150 | 31950 | 5860 |
| 500 | 20240314 | 105600 | 92491292650 | 32150 | 32000 | 32200 | 32000 | 5726 |
| 501 | 20240314 | 105500 | 92307385400 | 32000 | 32000 | 32150 | 31950 | 8555 |
| 502 | 20240314 | 105400 | 92033414850 | 32000 | 32250 | 32250 | 31900 | 28364 |
| 503 | 20240314 | 105300 | 91124521700 | 32200 | 32200 | 32300 | 32150 | 6543 |
| 504 | 20240314 | 105200 | 90913771200 | 32200 | 32200 | 32300 | 32200 | 2408 |
| 505 | 20240314 | 105100 | 90836177050 | 32200 | 32350 | 32350 | 32200 | 5971 |
| 506 | 20240314 | 105000 | 90643620350 | 32250 | 32150 | 32400 | 32150 | 15902 |
| 507 | 20240314 | 104900 | 90130464100 | 32150 | 32350 | 32350 | 32050 | 29755 |
| 508 | 20240314 | 104800 | 89173881200 | 32350 | 32300 | 32350 | 32250 | 5377 |
| 509 | 20240314 | 104700 | 89000264200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 510 | 20240314 | 104600 | 89000264200 | 32300 | 32450 | 32450 | 32300 | 17992 |
| 511 | 20240314 | 104500 | 88418511000 | 32450 | 32500 | 32550 | 32450 | 2072 |
| 512 | 20240314 | 104400 | 88351248050 | 32500 | 32550 | 32600 | 32450 | 2598 |
| 513 | 20240314 | 104300 | 88266785550 | 32550 | 32450 | 32600 | 32450 | 2099 |
| 514 | 20240314 | 104200 | 88198607500 | 32450 | 32450 | 32600 | 32400 | 3755 |
| 515 | 20240314 | 104100 | 88076536850 | 32450 | 32450 | 32500 | 32400 | 1177 |
| 516 | 20240314 | 104000 | 88038360350 | 32400 | 32400 | 32500 | 32400 | 1874 |
| 517 | 20240314 | 103900 | 87977557800 | 32400 | 32550 | 32550 | 32400 | 2680 |
| 518 | 20240314 | 103800 | 87890520450 | 32550 | 32500 | 32600 | 32450 | 2352 |
| 519 | 20240314 | 103700 | 87814057850 | 32500 | 32400 | 32550 | 32400 | 4421 |
| 520 | 20240314 | 103600 | 87670646350 | 32450 | 32300 | 32500 | 32300 | 11556 |
| 521 | 20240314 | 103500 | 87296966850 | 32300 | 32650 | 32750 | 32300 | 21210 |
| 522 | 20240314 | 103400 | 86608468500 | 32650 | 32700 | 32750 | 32600 | 5925 |
| 523 | 20240314 | 103300 | 86414956500 | 32700 | 32700 | 32800 | 32700 | 1246 |
| 524 | 20240314 | 103200 | 86374186600 | 32750 | 32800 | 32850 | 32650 | 1815 |
| 525 | 20240314 | 103100 | 86314794650 | 32800 | 32800 | 32850 | 32750 | 1777 |
| 526 | 20240314 | 103000 | 86256544900 | 32750 | 32750 | 32800 | 32700 | 2730 |
| 527 | 20240314 | 102900 | 86167118750 | 32850 | 32800 | 32850 | 32750 | 2716 |
| 528 | 20240314 | 102800 | 86078019250 | 32800 | 32700 | 32850 | 32650 | 6005 |
| 529 | 20240314 | 102700 | 85881549200 | 32700 | 32650 | 32800 | 32650 | 1320 |
| 530 | 20240314 | 102600 | 85838358050 | 32650 | 32650 | 32700 | 32600 | 1495 |
| 531 | 20240314 | 102500 | 85789530950 | 32700 | 32600 | 32700 | 32600 | 3681 |
| 532 | 20240314 | 102400 | 85669460550 | 32600 | 32650 | 32700 | 32600 | 5814 |
| 533 | 20240314 | 102300 | 85479727800 | 32700 | 32700 | 32900 | 32650 | 3749 |
| 534 | 20240314 | 102200 | 85357096200 | 32700 | 32750 | 32900 | 32650 | 5382 |
| 535 | 20240314 | 102100 | 85181107650 | 32700 | 32850 | 32900 | 32700 | 5294 |
| 536 | 20240314 | 102000 | 85007548950 | 32850 | 33050 | 33050 | 32850 | 12035 |
| 537 | 20240314 | 101900 | 84611454100 | 33050 | 33050 | 33050 | 33000 | 1311 |
| 538 | 20240314 | 101800 | 84568184550 | 33050 | 32900 | 33100 | 32900 | 10090 |
| 539 | 20240314 | 101700 | 84235039350 | 32900 | 32950 | 32950 | 32900 | 2353 |
| 540 | 20240314 | 101600 | 84157608900 | 32950 | 33050 | 33050 | 32900 | 5139 |
| 541 | 20240314 | 101500 | 83988218350 | 33050 | 32900 | 33050 | 32900 | 7341 |
| 542 | 20240314 | 101400 | 83745954400 | 33000 | 32850 | 33000 | 32800 | 4243 |
| 543 | 20240314 | 101300 | 83606222550 | 32850 | 33000 | 33050 | 32850 | 10538 |
| 544 | 20240314 | 101200 | 83259031050 | 33000 | 32900 | 33050 | 32900 | 5635 |
| 545 | 20240314 | 101100 | 83073143550 | 32950 | 32950 | 33000 | 32900 | 5606 |
| 546 | 20240314 | 101000 | 82888465350 | 32900 | 32900 | 33000 | 32850 | 12280 |
| 547 | 20240314 | 100900 | 82483690750 | 32950 | 32750 | 33000 | 32700 | 15155 |
| 548 | 20240314 | 100800 | 81985661200 | 32750 | 32600 | 32800 | 32550 | 8699 |
| 549 | 20240314 | 100700 | 81701304250 | 32600 | 32700 | 32700 | 32500 | 6498 |
| 550 | 20240314 | 100600 | 81489512400 | 32700 | 32350 | 32700 | 32350 | 29247 |
| 551 | 20240314 | 100500 | 80538616750 | 32400 | 32550 | 32650 | 32400 | 27848 |
| 552 | 20240314 | 100400 | 79633597900 | 32550 | 32800 | 32800 | 32550 | 27384 |
| 553 | 20240314 | 100300 | 78739313650 | 32750 | 32950 | 32950 | 32600 | 22089 |
| 554 | 20240314 | 100200 | 78015883250 | 32900 | 33050 | 33050 | 32800 | 21142 |
| 555 | 20240314 | 100100 | 77320539750 | 33050 | 33150 | 33150 | 32950 | 12220 |
| 556 | 20240314 | 100000 | 76916820350 | 33150 | 32900 | 33200 | 32900 | 21992 |
| 557 | 20240314 | 095900 | 76189802300 | 32900 | 33050 | 33200 | 32900 | 40497 |
| 558 | 20240314 | 095800 | 74851305650 | 33050 | 33600 | 33600 | 33050 | 54054 |
| 559 | 20240314 | 095700 | 73051941300 | 33550 | 33650 | 33700 | 33500 | 9459 |
| 560 | 20240314 | 095600 | 72734494350 | 33600 | 33600 | 33700 | 33600 | 2256 |
| 561 | 20240314 | 095500 | 72658599500 | 33600 | 33600 | 33750 | 33600 | 2109 |
| 562 | 20240314 | 095400 | 72587612700 | 33650 | 33750 | 33800 | 33600 | 4357 |
| 563 | 20240314 | 095300 | 72440794050 | 33750 | 33850 | 33850 | 33750 | 2693 |
| 564 | 20240314 | 095200 | 72349755950 | 33850 | 33850 | 33900 | 33700 | 10958 |
| 565 | 20240314 | 095100 | 71979434150 | 33900 | 33750 | 33950 | 33700 | 10209 |
| 566 | 20240314 | 095000 | 71633979850 | 33750 | 33550 | 33750 | 33550 | 8290 |
| 567 | 20240314 | 094900 | 71355002550 | 33550 | 33650 | 33700 | 33550 | 3992 |
| 568 | 20240314 | 094800 | 71220866650 | 33650 | 33700 | 33700 | 33600 | 3139 |
| 569 | 20240314 | 094700 | 71115224450 | 33700 | 33450 | 33750 | 33450 | 7009 |
| 570 | 20240314 | 094600 | 70880027000 | 33450 | 33650 | 33700 | 33450 | 13845 |
| 571 | 20240314 | 094500 | 70415793100 | 33650 | 33750 | 33850 | 33650 | 8378 |
| 572 | 20240314 | 094400 | 70133480250 | 33750 | 33850 | 33950 | 33750 | 14425 |
| 573 | 20240314 | 094300 | 69644668700 | 33800 | 33800 | 33900 | 33700 | 10037 |
| 574 | 20240314 | 094200 | 69305265850 | 33850 | 33500 | 33850 | 33500 | 14665 |
| 575 | 20240314 | 094100 | 68811860900 | 33500 | 33600 | 33650 | 33450 | 16002 |
| 576 | 20240314 | 094000 | 68275700050 | 33600 | 33600 | 33650 | 33550 | 7216 |
| 577 | 20240314 | 093900 | 68033190250 | 33650 | 33650 | 33700 | 33550 | 10188 |
| 578 | 20240314 | 093800 | 67690512650 | 33650 | 33850 | 33900 | 33600 | 7011 |
| 579 | 20240314 | 093700 | 67454176400 | 33850 | 33950 | 34050 | 33750 | 17883 |
| 580 | 20240314 | 093600 | 66847698100 | 33950 | 33850 | 34200 | 33850 | 30412 |
| 581 | 20240314 | 093500 | 65812871800 | 33900 | 33600 | 33950 | 33550 | 20063 |
| 582 | 20240314 | 093400 | 65135351350 | 33650 | 33550 | 33700 | 33400 | 29716 |
| 583 | 20240314 | 093300 | 64139484050 | 33550 | 33800 | 33800 | 33550 | 21005 |
| 584 | 20240314 | 093200 | 63432737600 | 33750 | 33600 | 33850 | 33600 | 15381 |
| 585 | 20240314 | 093100 | 62914190450 | 33650 | 34200 | 34200 | 33600 | 33065 |
| 586 | 20240314 | 093000 | 61794441350 | 34200 | 33950 | 34250 | 33900 | 30780 |
| 587 | 20240314 | 092900 | 60743334550 | 33950 | 33900 | 34150 | 33800 | 19730 |
| 588 | 20240314 | 092800 | 60072903700 | 33850 | 33950 | 34100 | 33800 | 36340 |
| 589 | 20240314 | 092700 | 58837796550 | 33950 | 33750 | 34100 | 33650 | 42092 |
| 590 | 20240314 | 092600 | 57408964350 | 33750 | 33850 | 33850 | 33550 | 39095 |
| 591 | 20240314 | 092500 | 56092889700 | 33850 | 33850 | 33900 | 33650 | 39578 |
| 592 | 20240314 | 092400 | 54755800500 | 33900 | 34150 | 34200 | 33600 | 99187 |
| 593 | 20240314 | 092300 | 51396607200 | 34150 | 34100 | 34350 | 34100 | 30097 |
| 594 | 20240314 | 092200 | 50366366650 | 34200 | 34300 | 34450 | 34100 | 56695 |
| 595 | 20240314 | 092100 | 48425168200 | 34300 | 34350 | 34500 | 34100 | 65042 |
| 596 | 20240314 | 092000 | 46194168550 | 34400 | 34950 | 35000 | 34250 | 143274 |
| 597 | 20240314 | 091900 | 41238430750 | 35000 | 35700 | 35800 | 34750 | 192358 |
| 598 | 20240314 | 091800 | 34438147300 | 35800 | 35850 | 35950 | 35600 | 81917 |
| 599 | 20240314 | 091700 | 31503660550 | 35300 | 35300 | 35300 | 35300 | 0 |
| 600 | 20240314 | 091600 | 31503660550 | 35300 | 34550 | 35300 | 34400 | 184689 |
| 601 | 20240314 | 091500 | 25054128550 | 34550 | 34400 | 34600 | 34050 | 43119 |
| 602 | 20240314 | 091400 | 23570245900 | 34400 | 34250 | 34400 | 33950 | 42872 |
| 603 | 20240314 | 091300 | 22102574000 | 34250 | 34650 | 34650 | 33950 | 54740 |
| 604 | 20240314 | 091200 | 20231030750 | 34650 | 33800 | 34650 | 33800 | 82429 |
| 605 | 20240314 | 091100 | 17414492850 | 33750 | 33700 | 33800 | 33400 | 49241 |
| 606 | 20240314 | 091000 | 15760731200 | 33750 | 34100 | 34150 | 33650 | 63090 |
| 607 | 20240314 | 090900 | 13624478000 | 34100 | 34250 | 34700 | 33950 | 84898 |
| 608 | 20240314 | 090800 | 10706150750 | 34300 | 33950 | 34750 | 33750 | 130407 |
| 609 | 20240314 | 090700 | 6229049050 | 33950 | 32450 | 34350 | 32450 | 98168 |
| 610 | 20240314 | 090600 | 2946300150 | 32500 | 32350 | 32650 | 32300 | 23650 |
| 611 | 20240314 | 090500 | 2178557950 | 32400 | 32050 | 32400 | 32050 | 15586 |
| 612 | 20240314 | 090400 | 1675988250 | 32050 | 31950 | 32050 | 31700 | 7079 |
| 613 | 20240314 | 090300 | 1450328700 | 31950 | 31750 | 32050 | 31750 | 5970 |
| 614 | 20240314 | 090200 | 1259692000 | 31750 | 31850 | 31950 | 31750 | 3746 |
| 615 | 20240314 | 090100 | 1140512650 | 31850 | 31900 | 32050 | 31750 | 11777 |
| 616 | 20240314 | 090000 | 764837700 | 31800 | 32100 | 32150 | 31700 | 23141 |