34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 3 | 20240314 | 191800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240314 | 191700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240314 | 191600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240314 | 191500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240314 | 191400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240314 | 191300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240314 | 191200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240314 | 191100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240314 | 191000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240314 | 190900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240314 | 190800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240314 | 190700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240314 | 190600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240314 | 190500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240314 | 190400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240314 | 190300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240314 | 190200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240314 | 190100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240314 | 190000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240314 | 185900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240314 | 185800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240314 | 185700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240314 | 185600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240314 | 185500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240314 | 185400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240314 | 185300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240314 | 185200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240314 | 185100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240314 | 185000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240314 | 184900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 33 | 20240314 | 184800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240314 | 184700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240314 | 184600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240314 | 184500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240314 | 184400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240314 | 184300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240314 | 184200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240314 | 184100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240314 | 184000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240314 | 183900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240314 | 183800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240314 | 183700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240314 | 183600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240314 | 183500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240314 | 183400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240314 | 183300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240314 | 183200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240314 | 183100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240314 | 183000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240314 | 182900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240314 | 182800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240314 | 182700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240314 | 182600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240314 | 182500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240314 | 182400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240314 | 182300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240314 | 182200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240314 | 182100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240314 | 182000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240314 | 181900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 63 | 20240314 | 181800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240314 | 181700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240314 | 181600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240314 | 181500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240314 | 181400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240314 | 181300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240314 | 181200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240314 | 181100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240314 | 181000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240314 | 180900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240314 | 180800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240314 | 180700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240314 | 180600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240314 | 180500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240314 | 180400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240314 | 180300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240314 | 180200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240314 | 180100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240314 | 180000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240314 | 175900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240314 | 175800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240314 | 175700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240314 | 175600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240314 | 175500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240314 | 175400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240314 | 175300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240314 | 175200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240314 | 175100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240314 | 175000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240314 | 174900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 93 | 20240314 | 174800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240314 | 174700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240314 | 174600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240314 | 174500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240314 | 174400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240314 | 174300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240314 | 174200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240314 | 174100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240314 | 174000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240314 | 173900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240314 | 173800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240314 | 173700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240314 | 173600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240314 | 173500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240314 | 173400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240314 | 173300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240314 | 173200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240314 | 173100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240314 | 173000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240314 | 172900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240314 | 172800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240314 | 172700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240314 | 172600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240314 | 172500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240314 | 172400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240314 | 172300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240314 | 172200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240314 | 172100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240314 | 172000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240314 | 171900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 123 | 20240314 | 171800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240314 | 171700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240314 | 171600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240314 | 171500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240314 | 171400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240314 | 171300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240314 | 171200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240314 | 171100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240314 | 171000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240314 | 170900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240314 | 170800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240314 | 170700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240314 | 170600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240314 | 170500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240314 | 170400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240314 | 170300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240314 | 170200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240314 | 170100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240314 | 170000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240314 | 165900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240314 | 165800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240314 | 165700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240314 | 165600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240314 | 165500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240314 | 165400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240314 | 165300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240314 | 165200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240314 | 165100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240314 | 165000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240314 | 164900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 153 | 20240314 | 164800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240314 | 164700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240314 | 164600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240314 | 164500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240314 | 164400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240314 | 164300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240314 | 164200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240314 | 164100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240314 | 164000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240314 | 163900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240314 | 163800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240314 | 163700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240314 | 163600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240314 | 163500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240314 | 163400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240314 | 163300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240314 | 163200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240314 | 163100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240314 | 163000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240314 | 162900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240314 | 162800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240314 | 162700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240314 | 162600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240314 | 162500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240314 | 162400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240314 | 162300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240314 | 162200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240314 | 162100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240314 | 162000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240314 | 161900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 183 | 20240314 | 161800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240314 | 161700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240314 | 161600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20240314 | 161500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20240314 | 161400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20240314 | 161300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20240314 | 161200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20240314 | 161100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20240314 | 161000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20240314 | 160900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20240314 | 160800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20240314 | 160700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20240314 | 160600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20240314 | 160500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20240314 | 160400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20240314 | 160300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20240314 | 160200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20240314 | 160100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20240314 | 160000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20240314 | 155900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20240314 | 155800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20240314 | 155700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20240314 | 155600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20240314 | 155500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20240314 | 155400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20240314 | 155300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20240314 | 155200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20240314 | 155100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20240314 | 155000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20240314 | 154900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 213 | 20240314 | 154800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20240314 | 154700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20240314 | 154600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20240314 | 154500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20240314 | 154400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20240314 | 154300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20240314 | 154200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20240314 | 154100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20240314 | 154000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20240314 | 153900 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20240314 | 153800 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20240314 | 153700 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20240314 | 153600 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20240314 | 153500 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20240314 | 153400 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20240314 | 153300 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20240314 | 153200 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20240314 | 153100 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20240314 | 153000 | 39325347450 | 34050 | 34050 | 34050 | 34050 | 31967 |
| 232 | 20240314 | 152900 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20240314 | 152800 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20240314 | 152700 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20240314 | 152600 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20240314 | 152500 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20240314 | 152400 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20240314 | 152300 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 239 | 20240314 | 152200 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 240 | 20240314 | 152100 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 241 | 20240314 | 152000 | 38236871100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 242 | 20240314 | 151900 | 38236871100 | 34150 | 34100 | 34150 | 34100 | 985 |
| 243 | 20240314 | 151800 | 38203270100 | 34100 | 34200 | 34200 | 34100 | 5737 |
| 244 | 20240314 | 151700 | 38007127000 | 34200 | 34100 | 34200 | 34100 | 4057 |
| 245 | 20240314 | 151600 | 37868593650 | 34150 | 34100 | 34150 | 34100 | 2067 |
| 246 | 20240314 | 151500 | 37798100300 | 34100 | 34100 | 34150 | 34050 | 3517 |
| 247 | 20240314 | 151400 | 37678194200 | 34050 | 34050 | 34050 | 33950 | 3075 |
| 248 | 20240314 | 151300 | 37573628750 | 34050 | 33950 | 34050 | 33950 | 1922 |
| 249 | 20240314 | 151200 | 37508221900 | 33950 | 34050 | 34100 | 33950 | 2056 |
| 250 | 20240314 | 151100 | 37438283900 | 34050 | 34050 | 34100 | 34000 | 1700 |
| 251 | 20240314 | 151000 | 37380378750 | 34050 | 34050 | 34100 | 33950 | 2741 |
| 252 | 20240314 | 150900 | 37287122150 | 34050 | 34050 | 34100 | 33950 | 2341 |
| 253 | 20240314 | 150800 | 37207461700 | 34050 | 34050 | 34050 | 34000 | 2551 |
| 254 | 20240314 | 150700 | 37120663350 | 34050 | 34050 | 34100 | 34000 | 2529 |
| 255 | 20240314 | 150600 | 37034629300 | 34000 | 34000 | 34100 | 34000 | 2274 |
| 256 | 20240314 | 150500 | 36957224300 | 34050 | 34050 | 34050 | 33950 | 1768 |
| 257 | 20240314 | 150400 | 36897113700 | 34050 | 33950 | 34050 | 33900 | 2834 |
| 258 | 20240314 | 150300 | 36800821950 | 33900 | 33950 | 34050 | 33900 | 1480 |
| 259 | 20240314 | 150200 | 36750577200 | 33950 | 33950 | 34050 | 33900 | 1896 |
| 260 | 20240314 | 150100 | 36686198700 | 34000 | 33950 | 34000 | 33900 | 1612 |
| 261 | 20240314 | 150000 | 36631453150 | 33950 | 33900 | 34000 | 33900 | 1813 |
| 262 | 20240314 | 145900 | 36569940750 | 33900 | 33900 | 34050 | 33900 | 2388 |
| 263 | 20240314 | 145800 | 36488860950 | 33900 | 33900 | 34000 | 33900 | 2131 |
| 264 | 20240314 | 145700 | 36416596500 | 33950 | 33900 | 34000 | 33900 | 2753 |
| 265 | 20240314 | 145600 | 36323191850 | 33950 | 34000 | 34000 | 33900 | 2141 |
| 266 | 20240314 | 145500 | 36250508200 | 33950 | 33950 | 34050 | 33900 | 2776 |
| 267 | 20240314 | 145400 | 36156206550 | 34000 | 34000 | 34100 | 33950 | 2617 |
| 268 | 20240314 | 145300 | 36067239100 | 34000 | 33950 | 34050 | 33950 | 2545 |
| 269 | 20240314 | 145200 | 35980738750 | 33950 | 34050 | 34100 | 33950 | 2235 |
| 270 | 20240314 | 145100 | 35904754400 | 34100 | 34000 | 34100 | 34000 | 2165 |
| 271 | 20240314 | 145000 | 35831114750 | 34050 | 34000 | 34100 | 34000 | 1799 |
| 272 | 20240314 | 144900 | 35769907700 | 34000 | 34050 | 34100 | 34000 | 2676 |
| 273 | 20240314 | 144800 | 35678848000 | 34050 | 34100 | 34100 | 34000 | 1914 |
| 274 | 20240314 | 144700 | 35613693350 | 34050 | 34050 | 34100 | 34000 | 2093 |
| 275 | 20240314 | 144600 | 35542406850 | 34050 | 34050 | 34100 | 34050 | 1945 |
| 276 | 20240314 | 144500 | 35476162250 | 34050 | 34050 | 34150 | 34050 | 1677 |
| 277 | 20240314 | 144400 | 35419024150 | 34050 | 34150 | 34150 | 34050 | 1891 |
| 278 | 20240314 | 144300 | 35354521200 | 34150 | 34100 | 34150 | 34100 | 1971 |
| 279 | 20240314 | 144200 | 35287293300 | 34100 | 34100 | 34150 | 34050 | 1785 |
| 280 | 20240314 | 144100 | 35226433750 | 34050 | 34100 | 34100 | 34050 | 2342 |
| 281 | 20240314 | 144000 | 35146611100 | 34100 | 34150 | 34150 | 34050 | 1036 |
| 282 | 20240314 | 143900 | 35111296500 | 34100 | 34050 | 34100 | 34050 | 741 |
| 283 | 20240314 | 143800 | 35086054700 | 34050 | 34100 | 34100 | 34050 | 1413 |
| 284 | 20240314 | 143700 | 35037913850 | 34050 | 34050 | 34100 | 34000 | 2505 |
| 285 | 20240314 | 143600 | 34952539600 | 34050 | 34050 | 34050 | 34000 | 682 |
| 286 | 20240314 | 143500 | 34929322650 | 34050 | 34050 | 34100 | 34050 | 1483 |
| 287 | 20240314 | 143400 | 34878797650 | 34050 | 34050 | 34100 | 34050 | 918 |
| 288 | 20240314 | 143300 | 34847536850 | 34050 | 34050 | 34100 | 34050 | 1212 |
| 289 | 20240314 | 143200 | 34806239950 | 34050 | 34000 | 34100 | 34000 | 565 |
| 290 | 20240314 | 143100 | 34787000800 | 34100 | 34100 | 34100 | 34000 | 1119 |
| 291 | 20240314 | 143000 | 34748907500 | 34050 | 34000 | 34100 | 34000 | 1027 |
| 292 | 20240314 | 142900 | 34713922600 | 34000 | 34050 | 34100 | 34000 | 1821 |
| 293 | 20240314 | 142800 | 34651973250 | 34000 | 34050 | 34100 | 34000 | 925 |
| 294 | 20240314 | 142700 | 34620492700 | 34050 | 34000 | 34100 | 34000 | 1718 |
| 295 | 20240314 | 142600 | 34562033900 | 34000 | 34050 | 34050 | 34000 | 1125 |
| 296 | 20240314 | 142500 | 34523745500 | 34050 | 34000 | 34100 | 34000 | 480 |
| 297 | 20240314 | 142400 | 34507404250 | 34000 | 34000 | 34100 | 34000 | 1914 |
| 298 | 20240314 | 142300 | 34442247150 | 34000 | 34050 | 34100 | 34000 | 863 |
| 299 | 20240314 | 142200 | 34412874650 | 34050 | 34100 | 34100 | 33950 | 4975 |
| 300 | 20240314 | 142100 | 34243561000 | 34050 | 34050 | 34100 | 34000 | 1078 |
| 301 | 20240314 | 142000 | 34206851550 | 34000 | 34050 | 34100 | 34000 | 546 |
| 302 | 20240314 | 141900 | 34188262650 | 34000 | 34150 | 34150 | 34000 | 2116 |
| 303 | 20240314 | 141800 | 34116192200 | 34100 | 34050 | 34150 | 34050 | 773 |
| 304 | 20240314 | 141700 | 34089834500 | 34050 | 34100 | 34150 | 34050 | 686 |
| 305 | 20240314 | 141600 | 34066463850 | 34150 | 34150 | 34150 | 34050 | 1307 |
| 306 | 20240314 | 141500 | 34021893250 | 34100 | 34100 | 34150 | 34100 | 1047 |
| 307 | 20240314 | 141400 | 33986190000 | 34100 | 34100 | 34150 | 34100 | 633 |
| 308 | 20240314 | 141300 | 33964604450 | 34100 | 34150 | 34150 | 34100 | 686 |
| 309 | 20240314 | 141200 | 33941186950 | 34150 | 34100 | 34200 | 34100 | 1915 |
| 310 | 20240314 | 141100 | 33875796450 | 34150 | 34100 | 34200 | 34050 | 4044 |
| 311 | 20240314 | 141000 | 33737773150 | 34050 | 34050 | 34100 | 34050 | 649 |
| 312 | 20240314 | 140900 | 33715674350 | 34000 | 34000 | 34050 | 34000 | 807 |
| 313 | 20240314 | 140800 | 33688212600 | 34050 | 34050 | 34100 | 34000 | 653 |
| 314 | 20240314 | 140700 | 33665978600 | 34000 | 34100 | 34100 | 34000 | 1401 |
| 315 | 20240314 | 140600 | 33618322400 | 34100 | 34000 | 34100 | 34000 | 840 |
| 316 | 20240314 | 140500 | 33589711850 | 34050 | 34050 | 34100 | 34000 | 1859 |
| 317 | 20240314 | 140400 | 33526414100 | 34050 | 34050 | 34100 | 34050 | 965 |
| 318 | 20240314 | 140300 | 33493535200 | 34100 | 34050 | 34100 | 34050 | 430 |
| 319 | 20240314 | 140200 | 33478893450 | 34050 | 34050 | 34100 | 34000 | 1314 |
| 320 | 20240314 | 140100 | 33434132800 | 34050 | 34050 | 34100 | 34050 | 2115 |
| 321 | 20240314 | 140000 | 33362088450 | 34050 | 34000 | 34100 | 34000 | 867 |
| 322 | 20240314 | 135900 | 33332573300 | 34050 | 34000 | 34100 | 34000 | 1994 |
| 323 | 20240314 | 135800 | 33264695600 | 34050 | 34000 | 34050 | 33950 | 1906 |
| 324 | 20240314 | 135700 | 33199874050 | 34050 | 34000 | 34050 | 33950 | 1706 |
| 325 | 20240314 | 135600 | 33141844950 | 34000 | 34000 | 34050 | 33950 | 1659 |
| 326 | 20240314 | 135500 | 33085430500 | 33950 | 34000 | 34000 | 33950 | 1184 |
| 327 | 20240314 | 135400 | 33045205700 | 34000 | 34000 | 34050 | 33950 | 1569 |
| 328 | 20240314 | 135300 | 32991848950 | 33950 | 34000 | 34050 | 33950 | 1449 |
| 329 | 20240314 | 135200 | 32942607600 | 34000 | 33950 | 34050 | 33900 | 1312 |
| 330 | 20240314 | 135100 | 32898045800 | 33950 | 33950 | 34050 | 33900 | 1373 |
| 331 | 20240314 | 135000 | 32851401650 | 33950 | 33950 | 34000 | 33850 | 1127 |
| 332 | 20240314 | 134900 | 32813148400 | 33850 | 34000 | 34000 | 33850 | 1441 |
| 333 | 20240314 | 134800 | 32764195250 | 33950 | 33900 | 33950 | 33900 | 1112 |
| 334 | 20240314 | 134700 | 32726487350 | 33900 | 33850 | 33950 | 33850 | 2015 |
| 335 | 20240314 | 134600 | 32658207050 | 33900 | 33850 | 33900 | 33850 | 1162 |
| 336 | 20240314 | 134500 | 32618870550 | 33850 | 33850 | 33950 | 33850 | 1893 |
| 337 | 20240314 | 134400 | 32554766050 | 33850 | 33950 | 33950 | 33850 | 1065 |
| 338 | 20240314 | 134300 | 32518668650 | 33950 | 33950 | 33950 | 33900 | 1206 |
| 339 | 20240314 | 134200 | 32477758900 | 33950 | 33900 | 33950 | 33900 | 965 |
| 340 | 20240314 | 134100 | 32445017950 | 33900 | 33950 | 34000 | 33900 | 1004 |
| 341 | 20240314 | 134000 | 32410952800 | 33950 | 34000 | 34050 | 33950 | 1377 |
| 342 | 20240314 | 133900 | 32364178050 | 33950 | 33950 | 34000 | 33900 | 1284 |
| 343 | 20240314 | 133800 | 32320572850 | 33950 | 33850 | 34050 | 33850 | 2301 |
| 344 | 20240314 | 133700 | 32242451400 | 33900 | 33900 | 33950 | 33850 | 1207 |
| 345 | 20240314 | 133600 | 32201552200 | 33900 | 33900 | 33950 | 33850 | 2274 |
| 346 | 20240314 | 133500 | 32124463950 | 33900 | 33900 | 34000 | 33900 | 1273 |
| 347 | 20240314 | 133400 | 32081268600 | 33900 | 33950 | 34000 | 33900 | 1587 |
| 348 | 20240314 | 133300 | 32027440650 | 34000 | 33950 | 34000 | 33900 | 1001 |
| 349 | 20240314 | 133200 | 31993433350 | 33950 | 34000 | 34050 | 33950 | 912 |
| 350 | 20240314 | 133100 | 31962434950 | 34050 | 34000 | 34050 | 34000 | 2142 |
| 351 | 20240314 | 133000 | 31889579550 | 34000 | 34000 | 34050 | 34000 | 1230 |
| 352 | 20240314 | 132900 | 31847738050 | 34000 | 34050 | 34100 | 33900 | 9805 |
| 353 | 20240314 | 132800 | 31514566200 | 34050 | 34100 | 34150 | 34050 | 2939 |
| 354 | 20240314 | 132700 | 31414357500 | 34100 | 34100 | 34150 | 34100 | 871 |
| 355 | 20240314 | 132600 | 31384655200 | 34100 | 34100 | 34150 | 34100 | 1217 |
| 356 | 20240314 | 132500 | 31343141600 | 34100 | 34050 | 34150 | 34050 | 1126 |
| 357 | 20240314 | 132400 | 31304763550 | 34050 | 34100 | 34100 | 34050 | 521 |
| 358 | 20240314 | 132300 | 31287018100 | 34050 | 34100 | 34150 | 34050 | 3045 |
| 359 | 20240314 | 132200 | 31183189200 | 34100 | 34100 | 34150 | 34100 | 961 |
| 360 | 20240314 | 132100 | 31150413950 | 34100 | 34150 | 34150 | 34100 | 1213 |
| 361 | 20240314 | 132000 | 31109014200 | 34150 | 34150 | 34200 | 34100 | 3191 |
| 362 | 20240314 | 131900 | 30999931700 | 34100 | 34150 | 34150 | 34100 | 398 |
| 363 | 20240314 | 131800 | 30986356000 | 34150 | 34100 | 34200 | 34100 | 579 |
| 364 | 20240314 | 131700 | 30966599550 | 34100 | 34150 | 34200 | 34100 | 883 |
| 365 | 20240314 | 131600 | 30936446950 | 34150 | 34150 | 34200 | 34150 | 654 |
| 366 | 20240314 | 131500 | 30914110950 | 34100 | 34150 | 34150 | 34100 | 257 |
| 367 | 20240314 | 131400 | 30905343400 | 34100 | 34150 | 34200 | 34100 | 306 |
| 368 | 20240314 | 131300 | 30894894800 | 34200 | 34200 | 34200 | 34150 | 1125 |
| 369 | 20240314 | 131200 | 30856456200 | 34150 | 34200 | 34200 | 34150 | 313 |
| 370 | 20240314 | 131100 | 30845764250 | 34150 | 34150 | 34150 | 34100 | 953 |
| 371 | 20240314 | 131000 | 30813235250 | 34150 | 34150 | 34200 | 34150 | 466 |
| 372 | 20240314 | 130900 | 30797321200 | 34150 | 34150 | 34150 | 34150 | 321 |
| 373 | 20240314 | 130800 | 30786359050 | 34150 | 34150 | 34200 | 34150 | 780 |
| 374 | 20240314 | 130700 | 30759722000 | 34100 | 34100 | 34150 | 34100 | 564 |
| 375 | 20240314 | 130600 | 30740486100 | 34100 | 34100 | 34150 | 34100 | 286 |
| 376 | 20240314 | 130500 | 30730729450 | 34100 | 34100 | 34150 | 34100 | 606 |
| 377 | 20240314 | 130400 | 30710059100 | 34100 | 34100 | 34150 | 34100 | 529 |
| 378 | 20240314 | 130300 | 30692020100 | 34100 | 34100 | 34150 | 34100 | 2243 |
| 379 | 20240314 | 130200 | 30615529900 | 34100 | 34100 | 34100 | 34100 | 362 |
| 380 | 20240314 | 130100 | 30603185700 | 34100 | 34100 | 34150 | 34100 | 1487 |
| 381 | 20240314 | 130000 | 30552422850 | 34100 | 34100 | 34150 | 34100 | 296 |
| 382 | 20240314 | 125900 | 30542327450 | 34100 | 34150 | 34200 | 34100 | 461 |
| 383 | 20240314 | 125800 | 30526597800 | 34150 | 34150 | 34150 | 34150 | 1192 |
| 384 | 20240314 | 125700 | 30485891000 | 34150 | 34150 | 34200 | 34150 | 637 |
| 385 | 20240314 | 125600 | 30464135350 | 34150 | 34150 | 34200 | 34150 | 1152 |
| 386 | 20240314 | 125500 | 30424788800 | 34200 | 34200 | 34200 | 34100 | 896 |
| 387 | 20240314 | 125400 | 30394182350 | 34150 | 34150 | 34150 | 34150 | 390 |
| 388 | 20240314 | 125300 | 30380863850 | 34150 | 34150 | 34200 | 34150 | 631 |
| 389 | 20240314 | 125200 | 30359315000 | 34150 | 34150 | 34200 | 34150 | 302 |
| 390 | 20240314 | 125100 | 30349001500 | 34150 | 34100 | 34200 | 34100 | 1520 |
| 391 | 20240314 | 125000 | 30297095600 | 34100 | 34150 | 34150 | 34100 | 489 |
| 392 | 20240314 | 124900 | 30280417700 | 34100 | 34150 | 34150 | 34100 | 444 |
| 393 | 20240314 | 124800 | 30265271750 | 34150 | 34100 | 34150 | 34100 | 422 |
| 394 | 20240314 | 124700 | 30250871450 | 34100 | 34050 | 34100 | 34050 | 385 |
| 395 | 20240314 | 124600 | 30237744450 | 34050 | 34100 | 34150 | 34050 | 569 |
| 396 | 20240314 | 124500 | 30218343550 | 34100 | 34100 | 34150 | 34100 | 692 |
| 397 | 20240314 | 124400 | 30194746100 | 34100 | 34100 | 34150 | 34100 | 442 |
| 398 | 20240314 | 124300 | 30179668100 | 34100 | 34100 | 34100 | 34100 | 492 |
| 399 | 20240314 | 124200 | 30162890900 | 34100 | 34100 | 34150 | 34050 | 186 |
| 400 | 20240314 | 124100 | 30156547600 | 34100 | 34100 | 34150 | 34100 | 467 |
| 401 | 20240314 | 124000 | 30140622800 | 34100 | 34100 | 34150 | 34000 | 429 |
| 402 | 20240314 | 123900 | 30126001050 | 34100 | 34050 | 34100 | 34000 | 205 |
| 403 | 20240314 | 123800 | 30119021250 | 34050 | 34050 | 34100 | 34050 | 841 |
| 404 | 20240314 | 123700 | 30090366250 | 34050 | 34050 | 34100 | 34050 | 1023 |
| 405 | 20240314 | 123600 | 30055508700 | 34050 | 34050 | 34100 | 34050 | 180 |
| 406 | 20240314 | 123500 | 30049379500 | 34050 | 34000 | 34100 | 34000 | 5231 |
| 407 | 20240314 | 123400 | 29871039050 | 34000 | 34100 | 34100 | 34000 | 613 |
| 408 | 20240314 | 123300 | 29850151000 | 34100 | 34000 | 34100 | 34000 | 277 |
| 409 | 20240314 | 123200 | 29840711850 | 34000 | 34150 | 34150 | 34000 | 627 |
| 410 | 20240314 | 123100 | 29819360750 | 34100 | 34100 | 34100 | 34050 | 664 |
| 411 | 20240314 | 123000 | 29796737150 | 34100 | 34050 | 34100 | 34050 | 716 |
| 412 | 20240314 | 122900 | 29772324800 | 34050 | 34100 | 34100 | 34050 | 373 |
| 413 | 20240314 | 122800 | 29759613900 | 34100 | 34150 | 34150 | 34050 | 1018 |
| 414 | 20240314 | 122700 | 29724902450 | 34100 | 34100 | 34150 | 34100 | 242 |
| 415 | 20240314 | 122600 | 29716650100 | 34100 | 34100 | 34100 | 34050 | 566 |
| 416 | 20240314 | 122500 | 29697369900 | 34100 | 34100 | 34150 | 34100 | 633 |
| 417 | 20240314 | 122400 | 29675778050 | 34050 | 34050 | 34100 | 34050 | 448 |
| 418 | 20240314 | 122300 | 29660523200 | 34050 | 34100 | 34150 | 34050 | 834 |
| 419 | 20240314 | 122200 | 29632088700 | 34100 | 34100 | 34150 | 34050 | 640 |
| 420 | 20240314 | 122100 | 29610260500 | 34100 | 34100 | 34100 | 34050 | 491 |
| 421 | 20240314 | 122000 | 29593520700 | 34100 | 34100 | 34100 | 34100 | 2450 |
| 422 | 20240314 | 121900 | 29509975700 | 34100 | 34150 | 34150 | 34100 | 664 |
| 423 | 20240314 | 121800 | 29487309900 | 34150 | 34100 | 34150 | 34100 | 786 |
| 424 | 20240314 | 121700 | 29460477000 | 34100 | 34150 | 34150 | 34100 | 436 |
| 425 | 20240314 | 121600 | 29445607300 | 34150 | 34150 | 34150 | 34100 | 715 |
| 426 | 20240314 | 121500 | 29421215850 | 34200 | 34100 | 34200 | 34100 | 348 |
| 427 | 20240314 | 121400 | 29409333250 | 34150 | 34150 | 34150 | 34100 | 607 |
| 428 | 20240314 | 121300 | 29388622500 | 34200 | 34150 | 34200 | 34100 | 1020 |
| 429 | 20240314 | 121200 | 29353786050 | 34150 | 34150 | 34200 | 34150 | 231 |
| 430 | 20240314 | 121100 | 29345897350 | 34150 | 34100 | 34150 | 34100 | 1331 |
| 431 | 20240314 | 121000 | 29300447650 | 34100 | 34150 | 34150 | 34100 | 415 |
| 432 | 20240314 | 120900 | 29286295950 | 34150 | 34150 | 34150 | 34100 | 1484 |
| 433 | 20240314 | 120800 | 29235622650 | 34200 | 34200 | 34250 | 34150 | 976 |
| 434 | 20240314 | 120700 | 29202257350 | 34200 | 34150 | 34200 | 34150 | 2726 |
| 435 | 20240314 | 120600 | 29109045750 | 34150 | 34150 | 34200 | 34150 | 1707 |
| 436 | 20240314 | 120500 | 29050735450 | 34150 | 34050 | 34150 | 34050 | 4247 |
| 437 | 20240314 | 120400 | 28905864600 | 34050 | 34050 | 34100 | 33950 | 981 |
| 438 | 20240314 | 120300 | 28872452700 | 34050 | 34050 | 34100 | 33950 | 1454 |
| 439 | 20240314 | 120200 | 28822940250 | 34000 | 34000 | 34050 | 33950 | 1060 |
| 440 | 20240314 | 120100 | 28786880050 | 34000 | 34000 | 34050 | 33950 | 393 |
| 441 | 20240314 | 120000 | 28773519850 | 34050 | 33900 | 34050 | 33900 | 681 |
| 442 | 20240314 | 115900 | 28750354550 | 33900 | 33950 | 34000 | 33900 | 2322 |
| 443 | 20240314 | 115800 | 28671484000 | 33950 | 34000 | 34000 | 33950 | 414 |
| 444 | 20240314 | 115700 | 28657415800 | 34000 | 33900 | 34050 | 33900 | 688 |
| 445 | 20240314 | 115600 | 28634031250 | 33900 | 33900 | 33950 | 33850 | 1264 |
| 446 | 20240314 | 115500 | 28591180000 | 33950 | 34000 | 34000 | 33900 | 1771 |
| 447 | 20240314 | 115400 | 28531093050 | 34000 | 34000 | 34050 | 33900 | 1551 |
| 448 | 20240314 | 115300 | 28478416650 | 33950 | 34000 | 34000 | 33900 | 538 |
| 449 | 20240314 | 115200 | 28460141200 | 33900 | 33900 | 34050 | 33900 | 9925 |
| 450 | 20240314 | 115100 | 28122852000 | 33900 | 33900 | 33950 | 33900 | 636 |
| 451 | 20240314 | 115000 | 28101277350 | 33950 | 34050 | 34050 | 33950 | 4947 |
| 452 | 20240314 | 114900 | 27933153550 | 34050 | 34100 | 34100 | 34050 | 980 |
| 453 | 20240314 | 114800 | 27899783600 | 34100 | 34100 | 34100 | 34050 | 791 |
| 454 | 20240314 | 114700 | 27872829650 | 34100 | 34050 | 34100 | 34050 | 944 |
| 455 | 20240314 | 114600 | 27840665550 | 34050 | 34050 | 34100 | 34050 | 737 |
| 456 | 20240314 | 114500 | 27815562450 | 34050 | 34050 | 34100 | 34050 | 998 |
| 457 | 20240314 | 114400 | 27781560500 | 34050 | 34100 | 34100 | 34000 | 876 |
| 458 | 20240314 | 114300 | 27751735000 | 34050 | 34050 | 34050 | 34000 | 1031 |
| 459 | 20240314 | 114200 | 27716642850 | 34050 | 34000 | 34050 | 34000 | 543 |
| 460 | 20240314 | 114100 | 27698158750 | 34050 | 34000 | 34050 | 34000 | 723 |
| 461 | 20240314 | 114000 | 27673558200 | 34000 | 34050 | 34050 | 34000 | 2127 |
| 462 | 20240314 | 113900 | 27601172500 | 34050 | 34000 | 34050 | 34000 | 834 |
| 463 | 20240314 | 113800 | 27572808750 | 34000 | 34000 | 34050 | 34000 | 991 |
| 464 | 20240314 | 113700 | 27539091950 | 34050 | 34050 | 34100 | 34000 | 1092 |
| 465 | 20240314 | 113600 | 27501924300 | 34100 | 34100 | 34100 | 34050 | 604 |
| 466 | 20240314 | 113500 | 27481336400 | 34100 | 34050 | 34100 | 34050 | 2050 |
| 467 | 20240314 | 113400 | 27411512050 | 34050 | 34050 | 34050 | 34050 | 494 |
| 468 | 20240314 | 113300 | 27394691350 | 34050 | 34050 | 34100 | 34050 | 670 |
| 469 | 20240314 | 113200 | 27371858200 | 34050 | 34050 | 34100 | 34050 | 524 |
| 470 | 20240314 | 113100 | 27354015800 | 34100 | 34000 | 34100 | 34000 | 2248 |
| 471 | 20240314 | 113000 | 27277488150 | 34000 | 34050 | 34050 | 34000 | 496 |
| 472 | 20240314 | 112900 | 27260616050 | 34050 | 34000 | 34050 | 34000 | 941 |
| 473 | 20240314 | 112800 | 27228606350 | 34000 | 34050 | 34100 | 34000 | 1897 |
| 474 | 20240314 | 112700 | 27163996300 | 34050 | 34000 | 34100 | 34000 | 1174 |
| 475 | 20240314 | 112600 | 27124022850 | 34000 | 34000 | 34100 | 34000 | 1611 |
| 476 | 20240314 | 112500 | 27069194750 | 34050 | 34000 | 34100 | 34000 | 736 |
| 477 | 20240314 | 112400 | 27044145600 | 34050 | 34000 | 34050 | 34000 | 1222 |
| 478 | 20240314 | 112300 | 27002555200 | 34000 | 34050 | 34050 | 34000 | 1497 |
| 479 | 20240314 | 112200 | 26951646150 | 34050 | 34100 | 34150 | 34000 | 4694 |
| 480 | 20240314 | 112100 | 26791690100 | 34150 | 34150 | 34150 | 34100 | 2536 |
| 481 | 20240314 | 112000 | 26705113700 | 34100 | 34100 | 34150 | 34050 | 4590 |
| 482 | 20240314 | 111900 | 26548591600 | 34100 | 34000 | 34100 | 34000 | 5159 |
| 483 | 20240314 | 111800 | 26373035250 | 34000 | 33900 | 34000 | 33850 | 5843 |
| 484 | 20240314 | 111700 | 26174776000 | 33850 | 33850 | 33900 | 33850 | 701 |
| 485 | 20240314 | 111600 | 26151041150 | 33900 | 33900 | 33900 | 33850 | 923 |
| 486 | 20240314 | 111500 | 26119778100 | 33850 | 33850 | 33900 | 33800 | 1092 |
| 487 | 20240314 | 111400 | 26082824650 | 33800 | 33850 | 33850 | 33800 | 1699 |
| 488 | 20240314 | 111300 | 26025338650 | 33850 | 33900 | 33900 | 33850 | 796 |
| 489 | 20240314 | 111200 | 25998374000 | 33850 | 33900 | 33900 | 33850 | 620 |
| 490 | 20240314 | 111100 | 25977380300 | 33900 | 33900 | 33900 | 33850 | 1106 |
| 491 | 20240314 | 111000 | 25939929750 | 33900 | 33950 | 33950 | 33850 | 444 |
| 492 | 20240314 | 110900 | 25924884400 | 33950 | 33800 | 33950 | 33800 | 6098 |
| 493 | 20240314 | 110800 | 25718475950 | 33800 | 33800 | 33800 | 33750 | 520 |
| 494 | 20240314 | 110700 | 25700924750 | 33750 | 33750 | 33750 | 33700 | 1170 |
| 495 | 20240314 | 110600 | 25661445300 | 33750 | 33800 | 33800 | 33700 | 3507 |
| 496 | 20240314 | 110500 | 25543084750 | 33750 | 33800 | 33800 | 33750 | 603 |
| 497 | 20240314 | 110400 | 25522728600 | 33800 | 33800 | 33800 | 33750 | 724 |
| 498 | 20240314 | 110300 | 25498280000 | 33800 | 33800 | 33850 | 33750 | 1869 |
| 499 | 20240314 | 110200 | 25435116900 | 33800 | 33700 | 33800 | 33700 | 1181 |
| 500 | 20240314 | 110100 | 25395254450 | 33750 | 33700 | 33800 | 33700 | 2546 |
| 501 | 20240314 | 110000 | 25309328650 | 33750 | 33800 | 33800 | 33700 | 989 |
| 502 | 20240314 | 105900 | 25275947900 | 33750 | 33800 | 33800 | 33700 | 2349 |
| 503 | 20240314 | 105800 | 25196682600 | 33800 | 33750 | 33800 | 33700 | 1192 |
| 504 | 20240314 | 105700 | 25156457500 | 33800 | 33700 | 33800 | 33700 | 1324 |
| 505 | 20240314 | 105600 | 25111761800 | 33700 | 33750 | 33800 | 33700 | 2424 |
| 506 | 20240314 | 105500 | 25029959050 | 33700 | 33650 | 33750 | 33650 | 1008 |
| 507 | 20240314 | 105400 | 24995977950 | 33650 | 33600 | 33750 | 33600 | 2937 |
| 508 | 20240314 | 105300 | 24897079150 | 33650 | 33650 | 33700 | 33600 | 966 |
| 509 | 20240314 | 105200 | 24864589400 | 33700 | 33650 | 33700 | 33600 | 1809 |
| 510 | 20240314 | 105100 | 24803739300 | 33600 | 33600 | 33700 | 33550 | 1608 |
| 511 | 20240314 | 105000 | 24749657050 | 33600 | 33600 | 33650 | 33550 | 1866 |
| 512 | 20240314 | 104900 | 24686945700 | 33600 | 33650 | 33650 | 33600 | 2280 |
| 513 | 20240314 | 104800 | 24610235000 | 33650 | 33600 | 33700 | 33550 | 1394 |
| 514 | 20240314 | 104700 | 24563343400 | 33600 | 33650 | 33650 | 33550 | 1168 |
| 515 | 20240314 | 104600 | 24524100850 | 33550 | 33550 | 33650 | 33550 | 1417 |
| 516 | 20240314 | 104500 | 24476512850 | 33600 | 33550 | 33600 | 33450 | 26350 |
| 517 | 20240314 | 104400 | 23594008450 | 33550 | 33550 | 33600 | 33500 | 2574 |
| 518 | 20240314 | 104300 | 23507642100 | 33600 | 33600 | 33650 | 33550 | 5515 |
| 519 | 20240314 | 104200 | 23322489450 | 33550 | 33550 | 33650 | 33550 | 856 |
| 520 | 20240314 | 104100 | 23293747000 | 33600 | 33650 | 33650 | 33550 | 1273 |
| 521 | 20240314 | 104000 | 23250956550 | 33600 | 33600 | 33650 | 33550 | 896 |
| 522 | 20240314 | 103900 | 23220851750 | 33600 | 33600 | 33650 | 33550 | 1102 |
| 523 | 20240314 | 103800 | 23183817950 | 33600 | 33600 | 33600 | 33550 | 975 |
| 524 | 20240314 | 103700 | 23151071150 | 33600 | 33600 | 33650 | 33550 | 1424 |
| 525 | 20240314 | 103600 | 23103220650 | 33600 | 33550 | 33600 | 33550 | 1684 |
| 526 | 20240314 | 103500 | 23046669250 | 33600 | 33550 | 33600 | 33550 | 961 |
| 527 | 20240314 | 103400 | 23014410550 | 33550 | 33550 | 33600 | 33500 | 1237 |
| 528 | 20240314 | 103300 | 22972889650 | 33550 | 33550 | 33550 | 33500 | 2531 |
| 529 | 20240314 | 103200 | 22888043100 | 33550 | 33650 | 33650 | 33550 | 8484 |
| 530 | 20240314 | 103100 | 22603184650 | 33650 | 33650 | 33700 | 33600 | 913 |
| 531 | 20240314 | 103000 | 22572468650 | 33650 | 33600 | 33650 | 33600 | 1707 |
| 532 | 20240314 | 102900 | 22515078650 | 33600 | 33600 | 33650 | 33600 | 1474 |
| 533 | 20240314 | 102800 | 22465518650 | 33650 | 33650 | 33650 | 33600 | 2038 |
| 534 | 20240314 | 102700 | 22397008500 | 33600 | 33650 | 33700 | 33600 | 3743 |
| 535 | 20240314 | 102600 | 22271140800 | 33700 | 33750 | 33750 | 33650 | 1068 |
| 536 | 20240314 | 102500 | 22235179300 | 33700 | 33650 | 33800 | 33650 | 6833 |
| 537 | 20240314 | 102400 | 22004688400 | 33650 | 33700 | 33750 | 33650 | 2063 |
| 538 | 20240314 | 102300 | 21935212100 | 33750 | 33700 | 33750 | 33650 | 2385 |
| 539 | 20240314 | 102200 | 21854848900 | 33700 | 33600 | 33750 | 33600 | 3482 |
| 540 | 20240314 | 102100 | 21737559750 | 33650 | 33600 | 33650 | 33550 | 3085 |
| 541 | 20240314 | 102000 | 21633963550 | 33600 | 33550 | 33650 | 33550 | 3080 |
| 542 | 20240314 | 101900 | 21530537550 | 33550 | 33550 | 33600 | 33550 | 1841 |
| 543 | 20240314 | 101800 | 21468747850 | 33550 | 33600 | 33650 | 33550 | 3772 |
| 544 | 20240314 | 101700 | 21341992950 | 33600 | 33550 | 33650 | 33550 | 2629 |
| 545 | 20240314 | 101600 | 21253623550 | 33600 | 33600 | 33650 | 33550 | 1287 |
| 546 | 20240314 | 101500 | 21210391550 | 33600 | 33600 | 33650 | 33500 | 8104 |
| 547 | 20240314 | 101400 | 20938380250 | 33650 | 33650 | 33650 | 33600 | 996 |
| 548 | 20240314 | 101300 | 20904883850 | 33650 | 33600 | 33700 | 33550 | 3470 |
| 549 | 20240314 | 101200 | 20788221150 | 33600 | 33600 | 33600 | 33550 | 3047 |
| 550 | 20240314 | 101100 | 20685945700 | 33550 | 33600 | 33650 | 33550 | 1948 |
| 551 | 20240314 | 101000 | 20620500000 | 33600 | 33600 | 33650 | 33550 | 6903 |
| 552 | 20240314 | 100900 | 20388809750 | 33600 | 33650 | 33650 | 33500 | 5277 |
| 553 | 20240314 | 100800 | 20211720500 | 33650 | 33550 | 33650 | 33550 | 4002 |
| 554 | 20240314 | 100700 | 20077259500 | 33600 | 33550 | 33600 | 33450 | 8143 |
| 555 | 20240314 | 100600 | 19804466750 | 33550 | 33550 | 33700 | 33500 | 10317 |
| 556 | 20240314 | 100500 | 19457933950 | 33550 | 33650 | 33650 | 33550 | 5796 |
| 557 | 20240314 | 100400 | 19263282300 | 33650 | 33700 | 33750 | 33650 | 3041 |
| 558 | 20240314 | 100300 | 19160858350 | 33700 | 33700 | 33750 | 33650 | 3936 |
| 559 | 20240314 | 100200 | 19028184950 | 33700 | 33650 | 33700 | 33600 | 4606 |
| 560 | 20240314 | 100100 | 18873148400 | 33650 | 33550 | 33650 | 33550 | 3670 |
| 561 | 20240314 | 100000 | 18749874300 | 33600 | 33600 | 33650 | 33550 | 11844 |
| 562 | 20240314 | 095900 | 18352212050 | 33600 | 33600 | 33650 | 33550 | 4348 |
| 563 | 20240314 | 095800 | 18206183400 | 33600 | 33600 | 33650 | 33450 | 47666 |
| 564 | 20240314 | 095700 | 16608034800 | 33600 | 33650 | 33700 | 33600 | 14065 |
| 565 | 20240314 | 095600 | 16135292300 | 33650 | 33750 | 33750 | 33650 | 12892 |
| 566 | 20240314 | 095500 | 15701268400 | 33700 | 33750 | 33750 | 33700 | 12983 |
| 567 | 20240314 | 095400 | 15263709250 | 33750 | 33850 | 33900 | 33700 | 23807 |
| 568 | 20240314 | 095300 | 14459104400 | 33850 | 33850 | 33900 | 33850 | 3198 |
| 569 | 20240314 | 095200 | 14350838700 | 33850 | 33950 | 33950 | 33850 | 2133 |
| 570 | 20240314 | 095100 | 14278624650 | 33900 | 33900 | 33900 | 33850 | 6691 |
| 571 | 20240314 | 095000 | 14052041200 | 33900 | 33850 | 33900 | 33850 | 2009 |
| 572 | 20240314 | 094900 | 13983960800 | 33900 | 33850 | 33900 | 33850 | 2483 |
| 573 | 20240314 | 094800 | 13899858650 | 33850 | 33900 | 33900 | 33850 | 1767 |
| 574 | 20240314 | 094700 | 13840007200 | 33900 | 33900 | 33900 | 33850 | 2054 |
| 575 | 20240314 | 094600 | 13770402050 | 33900 | 33850 | 33900 | 33850 | 1186 |
| 576 | 20240314 | 094500 | 13730231300 | 33850 | 33900 | 33900 | 33850 | 3590 |
| 577 | 20240314 | 094400 | 13608653050 | 33900 | 33900 | 33950 | 33850 | 2431 |
| 578 | 20240314 | 094300 | 13526231050 | 33900 | 33950 | 33950 | 33900 | 2523 |
| 579 | 20240314 | 094200 | 13440669200 | 33950 | 34050 | 34050 | 33950 | 4173 |
| 580 | 20240314 | 094100 | 13298884050 | 34050 | 34000 | 34150 | 34000 | 2390 |
| 581 | 20240314 | 094000 | 13217595600 | 34000 | 34050 | 34200 | 34000 | 6691 |
| 582 | 20240314 | 093900 | 12989410000 | 34050 | 33950 | 34050 | 33950 | 3822 |
| 583 | 20240314 | 093800 | 12859429050 | 34000 | 34050 | 34050 | 33950 | 3236 |
| 584 | 20240314 | 093700 | 12749354900 | 34050 | 34200 | 34250 | 34000 | 4780 |
| 585 | 20240314 | 093600 | 12586512550 | 34200 | 34000 | 34200 | 33950 | 7293 |
| 586 | 20240314 | 093500 | 12338027850 | 34000 | 33950 | 34050 | 33950 | 6011 |
| 587 | 20240314 | 093400 | 12133666500 | 33950 | 33900 | 33950 | 33850 | 6426 |
| 588 | 20240314 | 093300 | 11915920700 | 33950 | 33950 | 34000 | 33900 | 5226 |
| 589 | 20240314 | 093200 | 11738615300 | 33950 | 34000 | 34050 | 33900 | 5137 |
| 590 | 20240314 | 093100 | 11564146950 | 34000 | 34000 | 34050 | 33950 | 4489 |
| 591 | 20240314 | 093000 | 11411540550 | 34050 | 34050 | 34050 | 34000 | 4995 |
| 592 | 20240314 | 092900 | 11241620650 | 34000 | 34000 | 34050 | 33950 | 6414 |
| 593 | 20240314 | 092800 | 11023578850 | 34000 | 33800 | 34050 | 33800 | 7780 |
| 594 | 20240314 | 092700 | 10759666800 | 33850 | 33900 | 33900 | 33800 | 8980 |
| 595 | 20240314 | 092600 | 10455737150 | 33900 | 33850 | 33900 | 33850 | 7621 |
| 596 | 20240314 | 092500 | 10197538650 | 33900 | 33750 | 33900 | 33750 | 11071 |
| 597 | 20240314 | 092400 | 9822950150 | 33800 | 33900 | 33900 | 33600 | 23871 |
| 598 | 20240314 | 092300 | 9017043700 | 33900 | 34050 | 34050 | 33850 | 18627 |
| 599 | 20240314 | 092200 | 8384526650 | 34050 | 34200 | 34200 | 34000 | 23367 |
| 600 | 20240314 | 092100 | 7588462700 | 34150 | 34200 | 34350 | 34150 | 5298 |
| 601 | 20240314 | 092000 | 7406880900 | 34200 | 34100 | 34400 | 34100 | 10591 |
| 602 | 20240314 | 091900 | 7044682750 | 34100 | 34200 | 34200 | 34100 | 7124 |
| 603 | 20240314 | 091800 | 6801476900 | 34200 | 34250 | 34300 | 34200 | 4876 |
| 604 | 20240314 | 091700 | 6634527800 | 34250 | 34200 | 34250 | 34100 | 14419 |
| 605 | 20240314 | 091600 | 6141822750 | 34200 | 34150 | 34250 | 34100 | 10653 |
| 606 | 20240314 | 091500 | 5777926700 | 34150 | 34350 | 34350 | 34150 | 17391 |
| 607 | 20240314 | 091400 | 5182496700 | 34300 | 34450 | 34450 | 34300 | 18143 |
| 608 | 20240314 | 091300 | 4559883000 | 34300 | 34500 | 34550 | 34300 | 17468 |
| 609 | 20240314 | 091200 | 3958351250 | 34500 | 34650 | 34700 | 34500 | 22031 |
| 610 | 20240314 | 091100 | 3196601150 | 34700 | 34700 | 34750 | 34650 | 5398 |
| 611 | 20240314 | 091000 | 3009467000 | 34700 | 34700 | 34750 | 34650 | 4359 |
| 612 | 20240314 | 090900 | 2858104400 | 34750 | 34650 | 34800 | 34650 | 4041 |
| 613 | 20240314 | 090800 | 2717903600 | 34650 | 34850 | 34900 | 34650 | 15800 |
| 614 | 20240314 | 090700 | 2168782250 | 34900 | 34800 | 34950 | 34700 | 11495 |
| 615 | 20240314 | 090600 | 1768663900 | 34800 | 35050 | 35050 | 34800 | 14194 |
| 616 | 20240314 | 090500 | 1273696750 | 35000 | 35050 | 35100 | 34950 | 4180 |
| 617 | 20240314 | 090400 | 1127332350 | 35050 | 35000 | 35150 | 35000 | 3182 |
| 618 | 20240314 | 090300 | 1015648600 | 35000 | 34950 | 35100 | 34850 | 10201 |
| 619 | 20240314 | 090200 | 659234300 | 35000 | 35200 | 35200 | 34900 | 8933 |
| 620 | 20240314 | 090100 | 346192250 | 35300 | 35300 | 35350 | 35150 | 6076 |
| 621 | 20240314 | 090000 | 132182450 | 35250 | 35300 | 35400 | 35250 | 3742 |