34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 3 | 20240314 | 192800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20240314 | 192700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20240314 | 192600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20240314 | 192500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20240314 | 192400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20240314 | 192300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20240314 | 192200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20240314 | 192100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20240314 | 192000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20240314 | 191900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20240314 | 191800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20240314 | 191700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20240314 | 191600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20240314 | 191500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20240314 | 191400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20240314 | 191300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20240314 | 191200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20240314 | 191100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20240314 | 191000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20240314 | 190900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20240314 | 190800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20240314 | 190700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20240314 | 190600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20240314 | 190500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20240314 | 190400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20240314 | 190300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20240314 | 190200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20240314 | 190100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20240314 | 190000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20240314 | 185900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 33 | 20240314 | 185800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20240314 | 185700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20240314 | 185600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20240314 | 185500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20240314 | 185400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20240314 | 185300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20240314 | 185200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20240314 | 185100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20240314 | 185000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20240314 | 184900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20240314 | 184800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20240314 | 184700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20240314 | 184600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20240314 | 184500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20240314 | 184400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20240314 | 184300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20240314 | 184200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20240314 | 184100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20240314 | 184000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20240314 | 183900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20240314 | 183800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20240314 | 183700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20240314 | 183600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20240314 | 183500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20240314 | 183400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20240314 | 183300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20240314 | 183200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20240314 | 183100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20240314 | 183000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20240314 | 182900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 63 | 20240314 | 182800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20240314 | 182700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20240314 | 182600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20240314 | 182500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20240314 | 182400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20240314 | 182300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20240314 | 182200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20240314 | 182100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20240314 | 182000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20240314 | 181900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20240314 | 181800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20240314 | 181700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20240314 | 181600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20240314 | 181500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20240314 | 181400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20240314 | 181300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20240314 | 181200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20240314 | 181100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20240314 | 181000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20240314 | 180900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20240314 | 180800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20240314 | 180700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20240314 | 180600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20240314 | 180500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20240314 | 180400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20240314 | 180300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20240314 | 180200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20240314 | 180100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20240314 | 180000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20240314 | 175900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 93 | 20240314 | 175800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20240314 | 175700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20240314 | 175600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20240314 | 175500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20240314 | 175400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20240314 | 175300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20240314 | 175200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20240314 | 175100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20240314 | 175000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20240314 | 174900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20240314 | 174800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20240314 | 174700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20240314 | 174600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20240314 | 174500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20240314 | 174400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20240314 | 174300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20240314 | 174200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20240314 | 174100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20240314 | 174000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20240314 | 173900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20240314 | 173800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20240314 | 173700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20240314 | 173600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20240314 | 173500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20240314 | 173400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20240314 | 173300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20240314 | 173200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20240314 | 173100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20240314 | 173000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20240314 | 172900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 123 | 20240314 | 172800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20240314 | 172700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20240314 | 172600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20240314 | 172500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20240314 | 172400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20240314 | 172300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20240314 | 172200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20240314 | 172100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20240314 | 172000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20240314 | 171900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20240314 | 171800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20240314 | 171700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20240314 | 171600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20240314 | 171500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20240314 | 171400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20240314 | 171300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20240314 | 171200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20240314 | 171100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20240314 | 171000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20240314 | 170900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20240314 | 170800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20240314 | 170700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20240314 | 170600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20240314 | 170500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20240314 | 170400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20240314 | 170300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20240314 | 170200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20240314 | 170100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20240314 | 170000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20240314 | 165900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 153 | 20240314 | 165800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20240314 | 165700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20240314 | 165600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20240314 | 165500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20240314 | 165400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20240314 | 165300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20240314 | 165200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20240314 | 165100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20240314 | 165000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20240314 | 164900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20240314 | 164800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20240314 | 164700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20240314 | 164600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20240314 | 164500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20240314 | 164400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20240314 | 164300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20240314 | 164200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20240314 | 164100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20240314 | 164000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20240314 | 163900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20240314 | 163800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20240314 | 163700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20240314 | 163600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20240314 | 163500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20240314 | 163400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20240314 | 163300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20240314 | 163200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20240314 | 163100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20240314 | 163000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20240314 | 162900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 183 | 20240314 | 162800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20240314 | 162700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20240314 | 162600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20240314 | 162500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20240314 | 162400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20240314 | 162300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20240314 | 162200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20240314 | 162100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20240314 | 162000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20240314 | 161900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20240314 | 161800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20240314 | 161700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20240314 | 161600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20240314 | 161500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20240314 | 161400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20240314 | 161300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20240314 | 161200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20240314 | 161100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20240314 | 161000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20240314 | 160900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20240314 | 160800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20240314 | 160700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20240314 | 160600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20240314 | 160500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20240314 | 160400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20240314 | 160300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20240314 | 160200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20240314 | 160100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20240314 | 160000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20240314 | 155900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 213 | 20240314 | 155800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20240314 | 155700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20240314 | 155600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20240314 | 155500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20240314 | 155400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20240314 | 155300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20240314 | 155200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20240314 | 155100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20240314 | 155000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20240314 | 154900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20240314 | 154800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20240314 | 154700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20240314 | 154600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20240314 | 154500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20240314 | 154400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20240314 | 154300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20240314 | 154200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20240314 | 154100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20240314 | 154000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20240314 | 153900 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20240314 | 153800 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20240314 | 153700 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20240314 | 153600 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20240314 | 153500 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 237 | 20240314 | 153400 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20240314 | 153300 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20240314 | 153200 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20240314 | 153100 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 241 | 20240314 | 153000 | 65719739000 | 29550 | 29550 | 29550 | 29550 | 18886 |
| 242 | 20240314 | 152900 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 243 | 20240314 | 152800 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20240314 | 152700 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20240314 | 152600 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20240314 | 152500 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20240314 | 152400 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20240314 | 152300 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20240314 | 152200 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20240314 | 152100 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20240314 | 152000 | 65161657700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20240314 | 151900 | 65161657700 | 29500 | 29350 | 29500 | 29300 | 17462 |
| 253 | 20240314 | 151800 | 64647589250 | 29400 | 29300 | 29400 | 29300 | 5030 |
| 254 | 20240314 | 151700 | 64499966000 | 29300 | 29300 | 29350 | 29300 | 4066 |
| 255 | 20240314 | 151600 | 64380656000 | 29350 | 29300 | 29350 | 29300 | 1502 |
| 256 | 20240314 | 151500 | 64336610550 | 29350 | 29350 | 29400 | 29350 | 557 |
| 257 | 20240314 | 151400 | 64320262450 | 29350 | 29250 | 29400 | 29250 | 3019 |
| 258 | 20240314 | 151300 | 64231715250 | 29400 | 29200 | 29400 | 29200 | 4992 |
| 259 | 20240314 | 151200 | 64085432300 | 29200 | 29150 | 29200 | 29150 | 1445 |
| 260 | 20240314 | 151100 | 64043252350 | 29150 | 29150 | 29150 | 29100 | 1099 |
| 261 | 20240314 | 151000 | 64011223000 | 29100 | 29200 | 29250 | 29100 | 1804 |
| 262 | 20240314 | 150900 | 63958597300 | 29150 | 29050 | 29150 | 29050 | 1297 |
| 263 | 20240314 | 150800 | 63920826550 | 29100 | 29050 | 29100 | 29050 | 846 |
| 264 | 20240314 | 150700 | 63896231100 | 29050 | 29050 | 29050 | 29000 | 2695 |
| 265 | 20240314 | 150600 | 63817959050 | 29050 | 29050 | 29100 | 29000 | 5148 |
| 266 | 20240314 | 150500 | 63668394900 | 29100 | 29150 | 29150 | 29050 | 5859 |
| 267 | 20240314 | 150400 | 63497942650 | 29100 | 29200 | 29200 | 29100 | 1651 |
| 268 | 20240314 | 150300 | 63449819300 | 29200 | 29200 | 29200 | 29150 | 1200 |
| 269 | 20240314 | 150200 | 63414807000 | 29250 | 29250 | 29300 | 29250 | 2116 |
| 270 | 20240314 | 150100 | 63352906150 | 29250 | 29200 | 29350 | 29200 | 767 |
| 271 | 20240314 | 150000 | 63330506500 | 29200 | 29400 | 29400 | 29200 | 6503 |
| 272 | 20240314 | 145900 | 63140276600 | 29350 | 29400 | 29400 | 29300 | 827 |
| 273 | 20240314 | 145800 | 63115998150 | 29400 | 29350 | 29450 | 29300 | 2331 |
| 274 | 20240314 | 145700 | 63047477150 | 29400 | 29350 | 29400 | 29350 | 4361 |
| 275 | 20240314 | 145600 | 62919399950 | 29350 | 29350 | 29350 | 29300 | 347 |
| 276 | 20240314 | 145500 | 62909218750 | 29350 | 29300 | 29350 | 29250 | 3666 |
| 277 | 20240314 | 145400 | 62801647050 | 29250 | 29350 | 29350 | 29250 | 539 |
| 278 | 20240314 | 145300 | 62785851550 | 29350 | 29200 | 29350 | 29200 | 6309 |
| 279 | 20240314 | 145200 | 62601319250 | 29200 | 29200 | 29250 | 29200 | 217 |
| 280 | 20240314 | 145100 | 62594979900 | 29200 | 29200 | 29250 | 29200 | 765 |
| 281 | 20240314 | 145000 | 62572625850 | 29200 | 29200 | 29200 | 29150 | 1388 |
| 282 | 20240314 | 144900 | 62532098900 | 29200 | 29200 | 29200 | 29150 | 1429 |
| 283 | 20240314 | 144800 | 62490413750 | 29250 | 29150 | 29250 | 29150 | 298 |
| 284 | 20240314 | 144700 | 62481705900 | 29200 | 29200 | 29200 | 29150 | 775 |
| 285 | 20240314 | 144600 | 62459076400 | 29200 | 29250 | 29300 | 29200 | 666 |
| 286 | 20240314 | 144500 | 62439598800 | 29250 | 29200 | 29250 | 29200 | 262 |
| 287 | 20240314 | 144400 | 62431937150 | 29250 | 29200 | 29250 | 29200 | 2386 |
| 288 | 20240314 | 144300 | 62362167950 | 29200 | 29100 | 29250 | 29100 | 550 |
| 289 | 20240314 | 144200 | 62346136850 | 29150 | 29200 | 29200 | 29100 | 2368 |
| 290 | 20240314 | 144100 | 62277135800 | 29200 | 29300 | 29300 | 29200 | 1012 |
| 291 | 20240314 | 144000 | 62247567650 | 29300 | 29300 | 29350 | 29250 | 1103 |
| 292 | 20240314 | 143900 | 62215280700 | 29300 | 29350 | 29350 | 29250 | 370 |
| 293 | 20240314 | 143800 | 62204440100 | 29350 | 29250 | 29350 | 29250 | 845 |
| 294 | 20240314 | 143700 | 62179713100 | 29300 | 29300 | 29350 | 29200 | 1735 |
| 295 | 20240314 | 143600 | 62128865100 | 29350 | 29250 | 29350 | 29250 | 5594 |
| 296 | 20240314 | 143500 | 61964812550 | 29250 | 29150 | 29250 | 29150 | 2557 |
| 297 | 20240314 | 143400 | 61890120900 | 29150 | 29100 | 29150 | 29100 | 1238 |
| 298 | 20240314 | 143300 | 61854079300 | 29100 | 29150 | 29150 | 29100 | 551 |
| 299 | 20240314 | 143200 | 61838037900 | 29150 | 29150 | 29150 | 29100 | 1182 |
| 300 | 20240314 | 143100 | 61803591500 | 29150 | 29150 | 29150 | 29150 | 626 |
| 301 | 20240314 | 143000 | 61785343600 | 29150 | 29200 | 29200 | 29150 | 443 |
| 302 | 20240314 | 142900 | 61772418550 | 29150 | 29200 | 29250 | 29150 | 759 |
| 303 | 20240314 | 142800 | 61750290350 | 29150 | 29200 | 29200 | 29150 | 198 |
| 304 | 20240314 | 142700 | 61744509900 | 29200 | 29200 | 29250 | 29200 | 1183 |
| 305 | 20240314 | 142600 | 61709966150 | 29250 | 29200 | 29250 | 29200 | 472 |
| 306 | 20240314 | 142500 | 61696182650 | 29200 | 29150 | 29200 | 29150 | 1587 |
| 307 | 20240314 | 142400 | 61649887950 | 29150 | 29200 | 29200 | 29100 | 4500 |
| 308 | 20240314 | 142300 | 61518700000 | 29200 | 29200 | 29200 | 29150 | 612 |
| 309 | 20240314 | 142200 | 61500829650 | 29200 | 29200 | 29250 | 29150 | 1216 |
| 310 | 20240314 | 142100 | 61465319250 | 29250 | 29300 | 29300 | 29200 | 99 |
| 311 | 20240314 | 142000 | 61462421700 | 29300 | 29350 | 29350 | 29200 | 572 |
| 312 | 20240314 | 141900 | 61445664000 | 29300 | 29150 | 29350 | 29150 | 4623 |
| 313 | 20240314 | 141800 | 61310492900 | 29200 | 29200 | 29200 | 29150 | 979 |
| 314 | 20240314 | 141700 | 61281951650 | 29150 | 29200 | 29200 | 29150 | 369 |
| 315 | 20240314 | 141600 | 61271191000 | 29150 | 29200 | 29200 | 29150 | 227 |
| 316 | 20240314 | 141500 | 61264573700 | 29150 | 29150 | 29200 | 29150 | 555 |
| 317 | 20240314 | 141400 | 61248380400 | 29200 | 29250 | 29300 | 29150 | 2529 |
| 318 | 20240314 | 141300 | 61174471600 | 29300 | 29300 | 29300 | 29300 | 306 |
| 319 | 20240314 | 141200 | 61165505800 | 29300 | 29300 | 29300 | 29300 | 157 |
| 320 | 20240314 | 141100 | 61160905700 | 29250 | 29300 | 29300 | 29250 | 915 |
| 321 | 20240314 | 141000 | 61134113100 | 29300 | 29250 | 29300 | 29250 | 965 |
| 322 | 20240314 | 140900 | 61105858150 | 29300 | 29300 | 29300 | 29300 | 1645 |
| 323 | 20240314 | 140800 | 61057659650 | 29300 | 29200 | 29300 | 29200 | 2166 |
| 324 | 20240314 | 140700 | 60994303150 | 29250 | 29200 | 29250 | 29200 | 390 |
| 325 | 20240314 | 140600 | 60982914750 | 29200 | 29200 | 29200 | 29150 | 2490 |
| 326 | 20240314 | 140500 | 60910247950 | 29200 | 29200 | 29200 | 29150 | 1534 |
| 327 | 20240314 | 140400 | 60865456500 | 29250 | 29200 | 29250 | 29150 | 936 |
| 328 | 20240314 | 140300 | 60838126450 | 29200 | 29150 | 29200 | 29150 | 722 |
| 329 | 20240314 | 140200 | 60817071300 | 29150 | 29250 | 29250 | 29150 | 3351 |
| 330 | 20240314 | 140100 | 60719220600 | 29250 | 29250 | 29250 | 29200 | 756 |
| 331 | 20240314 | 140000 | 60697108200 | 29250 | 29200 | 29250 | 29200 | 2135 |
| 332 | 20240314 | 135900 | 60634661800 | 29250 | 29250 | 29250 | 29200 | 1033 |
| 333 | 20240314 | 135800 | 60604457050 | 29250 | 29300 | 29300 | 29250 | 587 |
| 334 | 20240314 | 135700 | 60587286800 | 29250 | 29250 | 29250 | 29250 | 340 |
| 335 | 20240314 | 135600 | 60577341800 | 29200 | 29200 | 29250 | 29200 | 2015 |
| 336 | 20240314 | 135500 | 60518479350 | 29150 | 29200 | 29200 | 29150 | 231 |
| 337 | 20240314 | 135400 | 60511738350 | 29200 | 29200 | 29200 | 29150 | 644 |
| 338 | 20240314 | 135300 | 60492947650 | 29200 | 29200 | 29250 | 29200 | 1407 |
| 339 | 20240314 | 135200 | 60451860700 | 29200 | 29200 | 29250 | 29150 | 1717 |
| 340 | 20240314 | 135100 | 60401719950 | 29150 | 29200 | 29250 | 29150 | 1329 |
| 341 | 20240314 | 135000 | 60362913800 | 29200 | 29250 | 29250 | 29150 | 138 |
| 342 | 20240314 | 134900 | 60358885150 | 29250 | 29100 | 29250 | 29100 | 1595 |
| 343 | 20240314 | 134800 | 60312361400 | 29100 | 29150 | 29150 | 29100 | 310 |
| 344 | 20240314 | 134700 | 60303330750 | 29150 | 29150 | 29200 | 29100 | 976 |
| 345 | 20240314 | 134600 | 60274885400 | 29150 | 29100 | 29200 | 29100 | 1020 |
| 346 | 20240314 | 134500 | 60245155100 | 29100 | 29100 | 29150 | 29100 | 507 |
| 347 | 20240314 | 134400 | 60230385000 | 29100 | 29150 | 29200 | 29100 | 1041 |
| 348 | 20240314 | 134300 | 60199988300 | 29100 | 29200 | 29200 | 29100 | 2492 |
| 349 | 20240314 | 134200 | 60127343200 | 29150 | 29200 | 29200 | 29150 | 353 |
| 350 | 20240314 | 134100 | 60117051850 | 29200 | 29300 | 29300 | 29200 | 6359 |
| 351 | 20240314 | 134000 | 59931150750 | 29350 | 29350 | 29350 | 29250 | 961 |
| 352 | 20240314 | 133900 | 59902991050 | 29250 | 29350 | 29350 | 29250 | 2009 |
| 353 | 20240314 | 133800 | 59844137100 | 29350 | 29300 | 29350 | 29250 | 2994 |
| 354 | 20240314 | 133700 | 59756460200 | 29300 | 29350 | 29350 | 29300 | 1368 |
| 355 | 20240314 | 133600 | 59716316550 | 29300 | 29350 | 29350 | 29300 | 5092 |
| 356 | 20240314 | 133500 | 59567049450 | 29350 | 29300 | 29350 | 29250 | 3022 |
| 357 | 20240314 | 133400 | 59478475050 | 29300 | 29400 | 29400 | 29250 | 5772 |
| 358 | 20240314 | 133300 | 59309181550 | 29400 | 29250 | 29400 | 29250 | 5229 |
| 359 | 20240314 | 133200 | 59155897850 | 29250 | 29100 | 29250 | 29100 | 4457 |
| 360 | 20240314 | 133100 | 59025745250 | 29100 | 29100 | 29100 | 29050 | 731 |
| 361 | 20240314 | 133000 | 59004474300 | 29100 | 29100 | 29150 | 29100 | 690 |
| 362 | 20240314 | 132900 | 58984393650 | 29100 | 29150 | 29150 | 29100 | 472 |
| 363 | 20240314 | 132800 | 58970650200 | 29150 | 29100 | 29150 | 29100 | 361 |
| 364 | 20240314 | 132700 | 58960128750 | 29150 | 29100 | 29150 | 29050 | 363 |
| 365 | 20240314 | 132600 | 58949566000 | 29100 | 29000 | 29100 | 29000 | 3369 |
| 366 | 20240314 | 132500 | 58851853600 | 29000 | 29000 | 29050 | 29000 | 1546 |
| 367 | 20240314 | 132400 | 58807009650 | 29050 | 29050 | 29100 | 29000 | 1343 |
| 368 | 20240314 | 132300 | 58768010350 | 29100 | 29100 | 29150 | 29100 | 952 |
| 369 | 20240314 | 132200 | 58740306450 | 29100 | 29050 | 29100 | 29000 | 1038 |
| 370 | 20240314 | 132100 | 58710137300 | 29000 | 29150 | 29150 | 29000 | 4098 |
| 371 | 20240314 | 132000 | 58590944200 | 29150 | 29100 | 29150 | 29050 | 895 |
| 372 | 20240314 | 131900 | 58564905750 | 29100 | 29150 | 29150 | 29100 | 218 |
| 373 | 20240314 | 131800 | 58558560550 | 29150 | 29050 | 29200 | 29050 | 1104 |
| 374 | 20240314 | 131700 | 58526404800 | 29100 | 29150 | 29150 | 29050 | 885 |
| 375 | 20240314 | 131600 | 58500655100 | 29100 | 29150 | 29200 | 29050 | 4144 |
| 376 | 20240314 | 131500 | 58379943450 | 29200 | 29200 | 29250 | 29150 | 986 |
| 377 | 20240314 | 131400 | 58351154450 | 29200 | 29100 | 29200 | 29100 | 1787 |
| 378 | 20240314 | 131300 | 58299049250 | 29100 | 29100 | 29100 | 29050 | 878 |
| 379 | 20240314 | 131200 | 58273500000 | 29050 | 29050 | 29100 | 29050 | 1626 |
| 380 | 20240314 | 131100 | 58226249950 | 29100 | 29100 | 29100 | 29050 | 2120 |
| 381 | 20240314 | 131000 | 58164560450 | 29050 | 29000 | 29050 | 29000 | 3988 |
| 382 | 20240314 | 130900 | 58048871150 | 29000 | 28950 | 29000 | 28950 | 2055 |
| 383 | 20240314 | 130800 | 57989368450 | 28950 | 28950 | 28950 | 28950 | 4044 |
| 384 | 20240314 | 130700 | 57872294650 | 28950 | 28950 | 28950 | 28900 | 591 |
| 385 | 20240314 | 130600 | 57855213200 | 28950 | 28950 | 29000 | 28900 | 521 |
| 386 | 20240314 | 130500 | 57840140450 | 28900 | 28900 | 29000 | 28800 | 1526 |
| 387 | 20240314 | 130400 | 57796020050 | 28900 | 28750 | 28900 | 28750 | 6687 |
| 388 | 20240314 | 130300 | 57603537000 | 28750 | 28800 | 28800 | 28750 | 3330 |
| 389 | 20240314 | 130200 | 57507743600 | 28800 | 28800 | 28850 | 28750 | 4244 |
| 390 | 20240314 | 130100 | 57385543850 | 28850 | 28850 | 28850 | 28800 | 2578 |
| 391 | 20240314 | 130000 | 57311274100 | 28800 | 29000 | 29000 | 28800 | 1751 |
| 392 | 20240314 | 125900 | 57260775800 | 29000 | 28900 | 29000 | 28850 | 2534 |
| 393 | 20240314 | 125800 | 57187572050 | 28900 | 28950 | 28950 | 28850 | 1472 |
| 394 | 20240314 | 125700 | 57145044650 | 28900 | 28950 | 28950 | 28900 | 1703 |
| 395 | 20240314 | 125600 | 57095821850 | 28950 | 28950 | 29000 | 28950 | 1442 |
| 396 | 20240314 | 125500 | 57054070650 | 28950 | 29100 | 29100 | 28950 | 886 |
| 397 | 20240314 | 125400 | 57028376400 | 29050 | 29000 | 29100 | 29000 | 2293 |
| 398 | 20240314 | 125300 | 56961836750 | 29000 | 29050 | 29100 | 29000 | 1505 |
| 399 | 20240314 | 125200 | 56918166750 | 29000 | 29100 | 29100 | 29000 | 2439 |
| 400 | 20240314 | 125100 | 56847335600 | 29100 | 29150 | 29150 | 29100 | 1204 |
| 401 | 20240314 | 125000 | 56812282250 | 29200 | 29250 | 29250 | 29050 | 2396 |
| 402 | 20240314 | 124900 | 56742416400 | 29300 | 29300 | 29300 | 29250 | 1734 |
| 403 | 20240314 | 124800 | 56691615200 | 29250 | 29250 | 29300 | 29250 | 1545 |
| 404 | 20240314 | 124700 | 56646418300 | 29200 | 29200 | 29250 | 29200 | 2328 |
| 405 | 20240314 | 124600 | 56578420500 | 29150 | 29150 | 29200 | 29100 | 1638 |
| 406 | 20240314 | 124500 | 56530703700 | 29100 | 29000 | 29200 | 29000 | 2200 |
| 407 | 20240314 | 124400 | 56466708650 | 29050 | 29000 | 29050 | 28900 | 2077 |
| 408 | 20240314 | 124300 | 56406498300 | 28900 | 29000 | 29000 | 28900 | 2105 |
| 409 | 20240314 | 124200 | 56345569450 | 29000 | 29050 | 29050 | 29000 | 1348 |
| 410 | 20240314 | 124100 | 56306460100 | 29050 | 29050 | 29100 | 29050 | 1268 |
| 411 | 20240314 | 124000 | 56269614600 | 29050 | 29150 | 29150 | 29050 | 1459 |
| 412 | 20240314 | 123900 | 56227164100 | 29100 | 29150 | 29200 | 29050 | 2515 |
| 413 | 20240314 | 123800 | 56153926800 | 29150 | 29200 | 29250 | 29150 | 1759 |
| 414 | 20240314 | 123700 | 56102560600 | 29200 | 29250 | 29300 | 29200 | 3354 |
| 415 | 20240314 | 123600 | 56004413350 | 29250 | 29200 | 29250 | 29150 | 3566 |
| 416 | 20240314 | 123500 | 55900196650 | 29200 | 29200 | 29200 | 29150 | 2142 |
| 417 | 20240314 | 123400 | 55837695000 | 29200 | 29100 | 29200 | 29100 | 1667 |
| 418 | 20240314 | 123300 | 55789031600 | 29100 | 29150 | 29200 | 29100 | 1568 |
| 419 | 20240314 | 123200 | 55743392700 | 29100 | 29100 | 29200 | 29100 | 2719 |
| 420 | 20240314 | 123100 | 55664126900 | 29050 | 28950 | 29100 | 28950 | 4019 |
| 421 | 20240314 | 123000 | 55547621250 | 28950 | 28900 | 29000 | 28900 | 2837 |
| 422 | 20240314 | 122900 | 55465436350 | 28900 | 28950 | 29000 | 28850 | 7590 |
| 423 | 20240314 | 122800 | 55245947850 | 28900 | 29100 | 29150 | 28900 | 7695 |
| 424 | 20240314 | 122700 | 55022672250 | 29050 | 29100 | 29150 | 29050 | 797 |
| 425 | 20240314 | 122600 | 54999503100 | 29150 | 29000 | 29200 | 29000 | 1163 |
| 426 | 20240314 | 122500 | 54965709850 | 29050 | 29100 | 29150 | 29000 | 2768 |
| 427 | 20240314 | 122400 | 54885237250 | 29150 | 29200 | 29200 | 29100 | 3711 |
| 428 | 20240314 | 122300 | 54776964050 | 29150 | 29200 | 29200 | 29150 | 1257 |
| 429 | 20240314 | 122200 | 54740313800 | 29200 | 29100 | 29200 | 29050 | 3716 |
| 430 | 20240314 | 122100 | 54631992450 | 29150 | 29000 | 29150 | 29000 | 883 |
| 431 | 20240314 | 122000 | 54606309550 | 29150 | 29000 | 29150 | 28950 | 3140 |
| 432 | 20240314 | 121900 | 54515150650 | 29000 | 28950 | 29050 | 28950 | 845 |
| 433 | 20240314 | 121800 | 54490638600 | 28950 | 29050 | 29100 | 28950 | 3154 |
| 434 | 20240314 | 121700 | 54399079400 | 29100 | 28950 | 29150 | 28900 | 3420 |
| 435 | 20240314 | 121600 | 54299882050 | 28900 | 29050 | 29150 | 28900 | 4046 |
| 436 | 20240314 | 121500 | 54182582700 | 29050 | 29200 | 29200 | 29050 | 7329 |
| 437 | 20240314 | 121400 | 53968976800 | 29250 | 29250 | 29300 | 29250 | 2893 |
| 438 | 20240314 | 121300 | 53884355550 | 29300 | 29350 | 29350 | 29300 | 122 |
| 439 | 20240314 | 121200 | 53880778550 | 29350 | 29300 | 29400 | 29250 | 850 |
| 440 | 20240314 | 121100 | 53855868800 | 29300 | 29350 | 29350 | 29300 | 1516 |
| 441 | 20240314 | 121000 | 53811408000 | 29400 | 29300 | 29400 | 29250 | 3914 |
| 442 | 20240314 | 120900 | 53696605200 | 29250 | 29450 | 29450 | 29250 | 4631 |
| 443 | 20240314 | 120800 | 53560604250 | 29450 | 29450 | 29450 | 29400 | 1326 |
| 444 | 20240314 | 120700 | 53521554450 | 29450 | 29450 | 29500 | 29400 | 2257 |
| 445 | 20240314 | 120600 | 53455073050 | 29450 | 29400 | 29450 | 29400 | 2571 |
| 446 | 20240314 | 120500 | 53379376650 | 29450 | 29400 | 29500 | 29350 | 3545 |
| 447 | 20240314 | 120400 | 53275023650 | 29400 | 29300 | 29400 | 29250 | 3891 |
| 448 | 20240314 | 120300 | 53160882200 | 29300 | 29250 | 29300 | 29250 | 297 |
| 449 | 20240314 | 120200 | 53152180150 | 29250 | 29300 | 29300 | 29250 | 1292 |
| 450 | 20240314 | 120100 | 53114365250 | 29300 | 29450 | 29450 | 29300 | 692 |
| 451 | 20240314 | 120000 | 53094064850 | 29350 | 29400 | 29400 | 29200 | 7090 |
| 452 | 20240314 | 115900 | 52885911750 | 29400 | 29350 | 29450 | 29350 | 1538 |
| 453 | 20240314 | 115800 | 52840671150 | 29350 | 29200 | 29350 | 29200 | 3711 |
| 454 | 20240314 | 115700 | 52731892850 | 29250 | 29250 | 29300 | 29100 | 4754 |
| 455 | 20240314 | 115600 | 52593011450 | 29200 | 28950 | 29200 | 28950 | 2193 |
| 456 | 20240314 | 115500 | 52529189800 | 29000 | 28900 | 29050 | 28800 | 5243 |
| 457 | 20240314 | 115400 | 52377660100 | 28900 | 29000 | 29000 | 28850 | 6217 |
| 458 | 20240314 | 115300 | 52197695450 | 28950 | 28650 | 29000 | 28650 | 6047 |
| 459 | 20240314 | 115200 | 52023571150 | 28700 | 28750 | 28950 | 28550 | 12787 |
| 460 | 20240314 | 115100 | 51656527300 | 28750 | 29100 | 29100 | 28750 | 12076 |
| 461 | 20240314 | 115000 | 51307021500 | 29100 | 28900 | 29150 | 28850 | 7789 |
| 462 | 20240314 | 114900 | 51081284800 | 28950 | 29050 | 29050 | 28900 | 4268 |
| 463 | 20240314 | 114800 | 50957688400 | 29050 | 29050 | 29250 | 29000 | 8741 |
| 464 | 20240314 | 114700 | 50703466550 | 29050 | 29150 | 29200 | 29000 | 17445 |
| 465 | 20240314 | 114600 | 50196643800 | 29150 | 29200 | 29200 | 29150 | 3973 |
| 466 | 20240314 | 114500 | 50080736200 | 29200 | 29250 | 29300 | 29200 | 7896 |
| 467 | 20240314 | 114400 | 49849989650 | 29250 | 29300 | 29350 | 29250 | 7584 |
| 468 | 20240314 | 114300 | 49627882850 | 29300 | 29400 | 29400 | 29300 | 10421 |
| 469 | 20240314 | 114200 | 49321739650 | 29500 | 29450 | 29500 | 29400 | 1871 |
| 470 | 20240314 | 114100 | 49266640100 | 29450 | 29450 | 29500 | 29450 | 1959 |
| 471 | 20240314 | 114000 | 49208937900 | 29450 | 29550 | 29550 | 29450 | 12631 |
| 472 | 20240314 | 113900 | 48836458200 | 29550 | 29600 | 29650 | 29550 | 1644 |
| 473 | 20240314 | 113800 | 48787800850 | 29600 | 29600 | 29650 | 29600 | 617 |
| 474 | 20240314 | 113700 | 48769537300 | 29600 | 29600 | 29650 | 29600 | 223 |
| 475 | 20240314 | 113600 | 48762927850 | 29650 | 29550 | 29650 | 29550 | 320 |
| 476 | 20240314 | 113500 | 48753452850 | 29550 | 29550 | 29600 | 29550 | 873 |
| 477 | 20240314 | 113400 | 48727655550 | 29550 | 29600 | 29600 | 29550 | 557 |
| 478 | 20240314 | 113300 | 48711172850 | 29600 | 29700 | 29750 | 29600 | 1869 |
| 479 | 20240314 | 113200 | 48655744350 | 29700 | 29650 | 29700 | 29650 | 1064 |
| 480 | 20240314 | 113100 | 48624154050 | 29650 | 29550 | 29650 | 29550 | 1261 |
| 481 | 20240314 | 113000 | 48586785750 | 29550 | 29550 | 29650 | 29550 | 1461 |
| 482 | 20240314 | 112900 | 48543586750 | 29650 | 29600 | 29650 | 29550 | 826 |
| 483 | 20240314 | 112800 | 48519158900 | 29600 | 29600 | 29600 | 29600 | 3046 |
| 484 | 20240314 | 112700 | 48428997300 | 29650 | 29650 | 29700 | 29600 | 2707 |
| 485 | 20240314 | 112600 | 48348782650 | 29700 | 29650 | 29700 | 29650 | 623 |
| 486 | 20240314 | 112500 | 48330309450 | 29650 | 29650 | 29650 | 29600 | 1504 |
| 487 | 20240314 | 112400 | 48285759550 | 29600 | 29700 | 29700 | 29600 | 1897 |
| 488 | 20240314 | 112300 | 48229510050 | 29750 | 29650 | 29750 | 29650 | 606 |
| 489 | 20240314 | 112200 | 48211521050 | 29650 | 29750 | 29800 | 29650 | 6139 |
| 490 | 20240314 | 112100 | 48029049300 | 29750 | 29750 | 29800 | 29750 | 749 |
| 491 | 20240314 | 112000 | 48006749250 | 29800 | 29750 | 29800 | 29750 | 486 |
| 492 | 20240314 | 111900 | 47992274100 | 29800 | 29750 | 29800 | 29750 | 1181 |
| 493 | 20240314 | 111800 | 47957091550 | 29750 | 29750 | 29800 | 29750 | 1107 |
| 494 | 20240314 | 111700 | 47924121550 | 29850 | 29850 | 29850 | 29750 | 3081 |
| 495 | 20240314 | 111600 | 47832244850 | 29800 | 29850 | 29900 | 29800 | 1628 |
| 496 | 20240314 | 111500 | 47783637500 | 29850 | 29800 | 29850 | 29800 | 2785 |
| 497 | 20240314 | 111400 | 47700567300 | 29850 | 29800 | 29850 | 29800 | 819 |
| 498 | 20240314 | 111300 | 47676127900 | 29850 | 29750 | 29850 | 29750 | 822 |
| 499 | 20240314 | 111200 | 47651616100 | 29800 | 29850 | 29900 | 29800 | 2222 |
| 500 | 20240314 | 111100 | 47585383600 | 29850 | 29900 | 29900 | 29850 | 4242 |
| 501 | 20240314 | 111000 | 47458623500 | 29900 | 29800 | 29900 | 29700 | 5375 |
| 502 | 20240314 | 110900 | 47298310950 | 29850 | 29800 | 29850 | 29700 | 2105 |
| 503 | 20240314 | 110800 | 47235559850 | 29750 | 29750 | 29800 | 29650 | 1567 |
| 504 | 20240314 | 110700 | 47188953900 | 29700 | 29650 | 29750 | 29600 | 2986 |
| 505 | 20240314 | 110600 | 47100229950 | 29650 | 29650 | 29700 | 29600 | 1187 |
| 506 | 20240314 | 110500 | 47065045600 | 29650 | 29650 | 29650 | 29600 | 1260 |
| 507 | 20240314 | 110400 | 47027695200 | 29650 | 29650 | 29700 | 29650 | 795 |
| 508 | 20240314 | 110300 | 47004101750 | 29700 | 29600 | 29700 | 29600 | 704 |
| 509 | 20240314 | 110200 | 46983248800 | 29600 | 29700 | 29700 | 29600 | 506 |
| 510 | 20240314 | 110100 | 46968264450 | 29700 | 29700 | 29700 | 29650 | 668 |
| 511 | 20240314 | 110000 | 46948425050 | 29750 | 29650 | 29750 | 29600 | 996 |
| 512 | 20240314 | 105900 | 46918887050 | 29700 | 29750 | 29800 | 29650 | 2667 |
| 513 | 20240314 | 105800 | 46839570350 | 29650 | 29600 | 29750 | 29550 | 4235 |
| 514 | 20240314 | 105700 | 46713996600 | 29600 | 29650 | 29650 | 29500 | 13185 |
| 515 | 20240314 | 105600 | 46324610450 | 29650 | 29600 | 29650 | 29500 | 1609 |
| 516 | 20240314 | 105500 | 46277048600 | 29550 | 29550 | 29550 | 29500 | 3422 |
| 517 | 20240314 | 105400 | 46176069550 | 29550 | 29600 | 29650 | 29550 | 7426 |
| 518 | 20240314 | 105300 | 45956483300 | 29650 | 29650 | 29650 | 29600 | 1297 |
| 519 | 20240314 | 105200 | 45918056400 | 29650 | 29650 | 29700 | 29650 | 1817 |
| 520 | 20240314 | 105100 | 45864121350 | 29650 | 29650 | 29700 | 29650 | 548 |
| 521 | 20240314 | 105000 | 45847857150 | 29650 | 29650 | 29700 | 29600 | 275 |
| 522 | 20240314 | 104900 | 45839706200 | 29650 | 29650 | 29700 | 29650 | 2774 |
| 523 | 20240314 | 104800 | 45757441400 | 29650 | 29750 | 29800 | 29650 | 2366 |
| 524 | 20240314 | 104700 | 45687073950 | 29750 | 29850 | 29850 | 29750 | 1720 |
| 525 | 20240314 | 104600 | 45635802250 | 29850 | 29800 | 29900 | 29800 | 2567 |
| 526 | 20240314 | 104500 | 45559146950 | 29750 | 29800 | 29850 | 29750 | 3233 |
| 527 | 20240314 | 104400 | 45462761850 | 29850 | 29800 | 29850 | 29750 | 885 |
| 528 | 20240314 | 104300 | 45436373850 | 29850 | 29700 | 29900 | 29700 | 9847 |
| 529 | 20240314 | 104200 | 45142310100 | 29750 | 29650 | 29750 | 29650 | 2060 |
| 530 | 20240314 | 104100 | 45081067900 | 29650 | 29600 | 29700 | 29600 | 915 |
| 531 | 20240314 | 104000 | 45053950000 | 29600 | 29600 | 29650 | 29600 | 1639 |
| 532 | 20240314 | 103900 | 45005432650 | 29600 | 29700 | 29750 | 29600 | 4035 |
| 533 | 20240314 | 103800 | 44885689900 | 29750 | 29750 | 29800 | 29700 | 477 |
| 534 | 20240314 | 103700 | 44871502550 | 29750 | 29650 | 29750 | 29650 | 1519 |
| 535 | 20240314 | 103600 | 44826362800 | 29650 | 29700 | 29750 | 29650 | 641 |
| 536 | 20240314 | 103500 | 44807341950 | 29750 | 29850 | 29850 | 29700 | 2973 |
| 537 | 20240314 | 103400 | 44718932850 | 29800 | 29800 | 29850 | 29800 | 1922 |
| 538 | 20240314 | 103300 | 44661653200 | 29850 | 29800 | 29850 | 29750 | 1507 |
| 539 | 20240314 | 103200 | 44616724900 | 29800 | 29800 | 29850 | 29750 | 2314 |
| 540 | 20240314 | 103100 | 44547805550 | 29800 | 29800 | 29800 | 29700 | 1818 |
| 541 | 20240314 | 103000 | 44493697200 | 29800 | 29700 | 29800 | 29650 | 3400 |
| 542 | 20240314 | 102900 | 44392614250 | 29750 | 29750 | 29800 | 29700 | 2430 |
| 543 | 20240314 | 102800 | 44320375450 | 29800 | 29650 | 29800 | 29600 | 4394 |
| 544 | 20240314 | 102700 | 44189854450 | 29650 | 29550 | 29650 | 29550 | 7478 |
| 545 | 20240314 | 102600 | 43968567100 | 29550 | 29600 | 29650 | 29550 | 1552 |
| 546 | 20240314 | 102500 | 43922628650 | 29650 | 29600 | 29650 | 29550 | 5771 |
| 547 | 20240314 | 102400 | 43751810600 | 29650 | 29700 | 29750 | 29600 | 3047 |
| 548 | 20240314 | 102300 | 43661512200 | 29650 | 29750 | 29750 | 29600 | 6056 |
| 549 | 20240314 | 102200 | 43481842950 | 29800 | 29800 | 29850 | 29700 | 4793 |
| 550 | 20240314 | 102100 | 43339206100 | 29800 | 29700 | 29850 | 29700 | 1854 |
| 551 | 20240314 | 102000 | 43284002700 | 29700 | 29750 | 29750 | 29650 | 2599 |
| 552 | 20240314 | 101900 | 43206822600 | 29700 | 29650 | 29800 | 29650 | 6304 |
| 553 | 20240314 | 101800 | 43019560400 | 29650 | 29550 | 29700 | 29550 | 3490 |
| 554 | 20240314 | 101700 | 42916246550 | 29600 | 29550 | 29650 | 29550 | 5246 |
| 555 | 20240314 | 101600 | 42761010800 | 29550 | 29450 | 29600 | 29400 | 9079 |
| 556 | 20240314 | 101500 | 42493379650 | 29450 | 29500 | 29550 | 29450 | 12137 |
| 557 | 20240314 | 101400 | 42135696700 | 29500 | 29700 | 29700 | 29500 | 22242 |
| 558 | 20240314 | 101300 | 41478098850 | 29700 | 29700 | 29800 | 29650 | 3042 |
| 559 | 20240314 | 101200 | 41387760650 | 29700 | 29650 | 29800 | 29650 | 3586 |
| 560 | 20240314 | 101100 | 41281292200 | 29650 | 29700 | 29800 | 29650 | 3983 |
| 561 | 20240314 | 101000 | 41163012050 | 29750 | 29850 | 29900 | 29700 | 3315 |
| 562 | 20240314 | 100900 | 41064350500 | 29850 | 29700 | 29850 | 29650 | 13483 |
| 563 | 20240314 | 100800 | 40663800100 | 29700 | 29750 | 29800 | 29700 | 4552 |
| 564 | 20240314 | 100700 | 40528405050 | 29750 | 29850 | 29900 | 29700 | 12976 |
| 565 | 20240314 | 100600 | 40141865300 | 29900 | 29900 | 29950 | 29850 | 6284 |
| 566 | 20240314 | 100500 | 39953921950 | 29900 | 29900 | 30000 | 29900 | 7771 |
| 567 | 20240314 | 100400 | 39721119150 | 29950 | 29950 | 30000 | 29900 | 4738 |
| 568 | 20240314 | 100300 | 39579291700 | 29950 | 29900 | 30000 | 29850 | 5072 |
| 569 | 20240314 | 100200 | 39427610550 | 29900 | 30100 | 30150 | 29900 | 3953 |
| 570 | 20240314 | 100100 | 39309178450 | 29950 | 30150 | 30150 | 29950 | 19427 |
| 571 | 20240314 | 100000 | 38725920100 | 30150 | 30300 | 30300 | 30050 | 4126 |
| 572 | 20240314 | 095900 | 38601443750 | 30300 | 30100 | 30300 | 30050 | 9530 |
| 573 | 20240314 | 095800 | 38313872900 | 30100 | 30100 | 30200 | 30000 | 1298 |
| 574 | 20240314 | 095700 | 38274730450 | 30000 | 29950 | 30200 | 29950 | 6698 |
| 575 | 20240314 | 095600 | 38073750950 | 29950 | 30200 | 30200 | 29950 | 16498 |
| 576 | 20240314 | 095500 | 37577913950 | 30200 | 30350 | 30400 | 30150 | 13844 |
| 577 | 20240314 | 095400 | 37159004500 | 30300 | 30350 | 30500 | 30300 | 7969 |
| 578 | 20240314 | 095300 | 36916764700 | 30350 | 30250 | 30550 | 30200 | 10192 |
| 579 | 20240314 | 095200 | 36606385250 | 30200 | 30300 | 30500 | 30150 | 21215 |
| 580 | 20240314 | 095100 | 35963041800 | 30300 | 30550 | 30650 | 30200 | 37986 |
| 581 | 20240314 | 095000 | 34805217500 | 30550 | 30450 | 30700 | 30400 | 63970 |
| 582 | 20240314 | 094900 | 32851637100 | 30450 | 30100 | 30450 | 30050 | 28678 |
| 583 | 20240314 | 094800 | 31981935850 | 30100 | 30200 | 30300 | 30050 | 36077 |
| 584 | 20240314 | 094700 | 30891914050 | 30150 | 30150 | 30200 | 30050 | 19616 |
| 585 | 20240314 | 094600 | 30300272300 | 30150 | 29900 | 30150 | 29900 | 29512 |
| 586 | 20240314 | 094500 | 29413306950 | 29950 | 29950 | 30000 | 29900 | 1870 |
| 587 | 20240314 | 094400 | 29357311100 | 29900 | 29900 | 30000 | 29900 | 2891 |
| 588 | 20240314 | 094300 | 29270679000 | 29900 | 29800 | 30000 | 29800 | 9304 |
| 589 | 20240314 | 094200 | 28992406350 | 29900 | 30100 | 30100 | 29800 | 14035 |
| 590 | 20240314 | 094100 | 28571602200 | 29950 | 29800 | 30050 | 29800 | 29310 |
| 591 | 20240314 | 094000 | 27693908500 | 29800 | 29500 | 29900 | 29500 | 13789 |
| 592 | 20240314 | 093900 | 27283613350 | 29550 | 29400 | 29600 | 29350 | 22671 |
| 593 | 20240314 | 093800 | 26616786900 | 29450 | 29400 | 29500 | 29350 | 14403 |
| 594 | 20240314 | 093700 | 26193395700 | 29400 | 29550 | 29550 | 29400 | 13680 |
| 595 | 20240314 | 093600 | 25790112400 | 29550 | 29600 | 29600 | 29550 | 8330 |
| 596 | 20240314 | 093500 | 25543909700 | 29600 | 29600 | 29650 | 29550 | 11642 |
| 597 | 20240314 | 093400 | 25199495800 | 29600 | 29650 | 29700 | 29600 | 9865 |
| 598 | 20240314 | 093300 | 24907165150 | 29650 | 29750 | 29800 | 29650 | 10600 |
| 599 | 20240314 | 093200 | 24592374350 | 29800 | 29900 | 29950 | 29750 | 14425 |
| 600 | 20240314 | 093100 | 24161842400 | 29950 | 29950 | 29950 | 29750 | 13291 |
| 601 | 20240314 | 093000 | 23764852850 | 29950 | 29750 | 29950 | 29750 | 16482 |
| 602 | 20240314 | 092900 | 23273078200 | 29750 | 29750 | 29800 | 29700 | 10795 |
| 603 | 20240314 | 092800 | 22951828400 | 29750 | 29900 | 29900 | 29750 | 6034 |
| 604 | 20240314 | 092700 | 22771982550 | 29850 | 29850 | 29900 | 29800 | 4327 |
| 605 | 20240314 | 092600 | 22642754750 | 29900 | 29900 | 30050 | 29800 | 13516 |
| 606 | 20240314 | 092500 | 22238276100 | 29950 | 30050 | 30050 | 29900 | 7554 |
| 607 | 20240314 | 092400 | 22011954700 | 30050 | 29800 | 30100 | 29800 | 25256 |
| 608 | 20240314 | 092300 | 21253778300 | 29850 | 29650 | 29950 | 29650 | 13742 |
| 609 | 20240314 | 092200 | 20844057800 | 29600 | 29700 | 29750 | 29600 | 5171 |
| 610 | 20240314 | 092100 | 20690562800 | 29750 | 29850 | 29850 | 29650 | 8562 |
| 611 | 20240314 | 092000 | 20436285750 | 29700 | 29600 | 29850 | 29500 | 24317 |
| 612 | 20240314 | 091900 | 19716095100 | 29650 | 29650 | 29700 | 29600 | 13385 |
| 613 | 20240314 | 091800 | 19319445650 | 29650 | 29650 | 29750 | 29600 | 12508 |
| 614 | 20240314 | 091700 | 18948314350 | 29650 | 29900 | 29900 | 29650 | 20665 |
| 615 | 20240314 | 091600 | 18333559950 | 29900 | 29950 | 30050 | 29750 | 10141 |
| 616 | 20240314 | 091500 | 18030106300 | 30000 | 30100 | 30200 | 29950 | 6466 |
| 617 | 20240314 | 091400 | 17835695000 | 30100 | 29800 | 30300 | 29700 | 27398 |
| 618 | 20240314 | 091300 | 17014241950 | 29800 | 29950 | 29950 | 29750 | 13987 |
| 619 | 20240314 | 091200 | 16596585400 | 29950 | 29800 | 30000 | 29750 | 19225 |
| 620 | 20240314 | 091100 | 16023414800 | 29800 | 29650 | 29850 | 29650 | 16118 |
| 621 | 20240314 | 091000 | 15544340150 | 29650 | 30000 | 30100 | 29650 | 40981 |
| 622 | 20240314 | 090900 | 14323720550 | 30000 | 29950 | 30350 | 29950 | 21795 |
| 623 | 20240314 | 090800 | 13666957300 | 29950 | 30350 | 30400 | 29900 | 32594 |
| 624 | 20240314 | 090700 | 12682978800 | 30350 | 30050 | 30450 | 30050 | 59445 |
| 625 | 20240314 | 090600 | 10880998800 | 30050 | 30150 | 30200 | 30000 | 26954 |
| 626 | 20240314 | 090500 | 10069237450 | 30200 | 30000 | 30300 | 29900 | 46209 |
| 627 | 20240314 | 090400 | 8677754050 | 29900 | 29500 | 30100 | 29500 | 29481 |
| 628 | 20240314 | 090300 | 7798119300 | 29600 | 30050 | 30100 | 29500 | 48852 |
| 629 | 20240314 | 090200 | 6341519600 | 30100 | 29700 | 30250 | 29650 | 90355 |
| 630 | 20240314 | 090100 | 3632605000 | 29650 | 29500 | 29750 | 29400 | 49860 |
| 631 | 20240314 | 090000 | 2157129900 | 29350 | 29400 | 29550 | 29250 | 73311 |