33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 3 | 20240314 | 191100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240314 | 191000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240314 | 190900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240314 | 190800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240314 | 190700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240314 | 190600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240314 | 190500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240314 | 190400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240314 | 190300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240314 | 190200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240314 | 190100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240314 | 190000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240314 | 185900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240314 | 185800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240314 | 185700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240314 | 185600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240314 | 185500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240314 | 185400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240314 | 185300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240314 | 185200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240314 | 185100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240314 | 185000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240314 | 184900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240314 | 184800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240314 | 184700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240314 | 184600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240314 | 184500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240314 | 184400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240314 | 184300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240314 | 184200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 33 | 20240314 | 184100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240314 | 184000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240314 | 183900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240314 | 183800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240314 | 183700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240314 | 183600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240314 | 183500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240314 | 183400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240314 | 183300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240314 | 183200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240314 | 183100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240314 | 183000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240314 | 182900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240314 | 182800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240314 | 182700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240314 | 182600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240314 | 182500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240314 | 182400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240314 | 182300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240314 | 182200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240314 | 182100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240314 | 182000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240314 | 181900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240314 | 181800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240314 | 181700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240314 | 181600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240314 | 181500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240314 | 181400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240314 | 181300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240314 | 181200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 63 | 20240314 | 181100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240314 | 181000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240314 | 180900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240314 | 180800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240314 | 180700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240314 | 180600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240314 | 180500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240314 | 180400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240314 | 180300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240314 | 180200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240314 | 180100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240314 | 180000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240314 | 175900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240314 | 175800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240314 | 175700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240314 | 175600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240314 | 175500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240314 | 175400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240314 | 175300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240314 | 175200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240314 | 175100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240314 | 175000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240314 | 174900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240314 | 174800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240314 | 174700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240314 | 174600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240314 | 174500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240314 | 174400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240314 | 174300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240314 | 174200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 93 | 20240314 | 174100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240314 | 174000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240314 | 173900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240314 | 173800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240314 | 173700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240314 | 173600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240314 | 173500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240314 | 173400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240314 | 173300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240314 | 173200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240314 | 173100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240314 | 173000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240314 | 172900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240314 | 172800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240314 | 172700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240314 | 172600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240314 | 172500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240314 | 172400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240314 | 172300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240314 | 172200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240314 | 172100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240314 | 172000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240314 | 171900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240314 | 171800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240314 | 171700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240314 | 171600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240314 | 171500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240314 | 171400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240314 | 171300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240314 | 171200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 123 | 20240314 | 171100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240314 | 171000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240314 | 170900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240314 | 170800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240314 | 170700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240314 | 170600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240314 | 170500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240314 | 170400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240314 | 170300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240314 | 170200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240314 | 170100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240314 | 170000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240314 | 165900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240314 | 165800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240314 | 165700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240314 | 165600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240314 | 165500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240314 | 165400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240314 | 165300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240314 | 165200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240314 | 165100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240314 | 165000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240314 | 164900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240314 | 164800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240314 | 164700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240314 | 164600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240314 | 164500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240314 | 164400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240314 | 164300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240314 | 164200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 153 | 20240314 | 164100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240314 | 164000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240314 | 163900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240314 | 163800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240314 | 163700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240314 | 163600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240314 | 163500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240314 | 163400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240314 | 163300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240314 | 163200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240314 | 163100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240314 | 163000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240314 | 162900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240314 | 162800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240314 | 162700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240314 | 162600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240314 | 162500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240314 | 162400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240314 | 162300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240314 | 162200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240314 | 162100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240314 | 162000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240314 | 161900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240314 | 161800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240314 | 161700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240314 | 161600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240314 | 161500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240314 | 161400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240314 | 161300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240314 | 161200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 183 | 20240314 | 161100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240314 | 161000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240314 | 160900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240314 | 160800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240314 | 160700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240314 | 160600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240314 | 160500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240314 | 160400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240314 | 160300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240314 | 160200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240314 | 160100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240314 | 160000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20240314 | 155900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20240314 | 155800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20240314 | 155700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20240314 | 155600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240314 | 155500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240314 | 155400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240314 | 155300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240314 | 155200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240314 | 155100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240314 | 155000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240314 | 154900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240314 | 154800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240314 | 154700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240314 | 154600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240314 | 154500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240314 | 154400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240314 | 154300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240314 | 154200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 213 | 20240314 | 154100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240314 | 154000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20240314 | 153900 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20240314 | 153800 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20240314 | 153700 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20240314 | 153600 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20240314 | 153500 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20240314 | 153400 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20240314 | 153300 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20240314 | 153200 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20240314 | 153100 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20240314 | 153000 | 15214065550 | 39550 | 39550 | 39550 | 39550 | 4795 |
| 225 | 20240314 | 152900 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240314 | 152800 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240314 | 152700 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240314 | 152600 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240314 | 152500 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240314 | 152400 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240314 | 152300 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240314 | 152200 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240314 | 152100 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240314 | 152000 | 15024423300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240314 | 151900 | 15024423300 | 39700 | 39700 | 39700 | 39550 | 489 |
| 236 | 20240314 | 151800 | 15005038850 | 39700 | 39700 | 39750 | 39650 | 313 |
| 237 | 20240314 | 151700 | 14992615500 | 39750 | 39750 | 39800 | 39700 | 486 |
| 238 | 20240314 | 151600 | 14973295850 | 39750 | 39850 | 39850 | 39750 | 1385 |
| 239 | 20240314 | 151500 | 14918162550 | 39900 | 39850 | 39900 | 39800 | 2099 |
| 240 | 20240314 | 151400 | 14834570900 | 39900 | 39900 | 39900 | 39850 | 478 |
| 241 | 20240314 | 151300 | 14815511850 | 39900 | 39850 | 39950 | 39850 | 536 |
| 242 | 20240314 | 151200 | 14794124600 | 39850 | 39850 | 39950 | 39850 | 365 |
| 243 | 20240314 | 151100 | 14779568000 | 39900 | 40000 | 40000 | 39900 | 387 |
| 244 | 20240314 | 151000 | 14764107550 | 40000 | 39950 | 40000 | 39850 | 857 |
| 245 | 20240314 | 150900 | 14729877900 | 39900 | 39850 | 39950 | 39850 | 504 |
| 246 | 20240314 | 150800 | 14709773700 | 39900 | 39950 | 39950 | 39900 | 434 |
| 247 | 20240314 | 150700 | 14692443000 | 39900 | 39900 | 39950 | 39850 | 671 |
| 248 | 20240314 | 150600 | 14665661950 | 39850 | 39850 | 39950 | 39850 | 383 |
| 249 | 20240314 | 150500 | 14650386700 | 39850 | 39900 | 39900 | 39800 | 890 |
| 250 | 20240314 | 150400 | 14614880600 | 39850 | 39800 | 39900 | 39800 | 375 |
| 251 | 20240314 | 150300 | 14599932850 | 39850 | 39700 | 39850 | 39700 | 379 |
| 252 | 20240314 | 150200 | 14584837650 | 39800 | 39850 | 39850 | 39800 | 367 |
| 253 | 20240314 | 150100 | 14570218750 | 39900 | 39700 | 39900 | 39700 | 442 |
| 254 | 20240314 | 150000 | 14552611700 | 39650 | 39500 | 39650 | 39500 | 893 |
| 255 | 20240314 | 145900 | 14517249400 | 39500 | 39550 | 39600 | 39500 | 395 |
| 256 | 20240314 | 145800 | 14501620950 | 39600 | 39600 | 39600 | 39500 | 764 |
| 257 | 20240314 | 145700 | 14471382550 | 39650 | 39650 | 39650 | 39550 | 606 |
| 258 | 20240314 | 145600 | 14447370400 | 39600 | 39500 | 39600 | 39450 | 412 |
| 259 | 20240314 | 145500 | 14431076600 | 39450 | 39550 | 39550 | 39450 | 581 |
| 260 | 20240314 | 145400 | 14408116100 | 39500 | 39500 | 39600 | 39450 | 589 |
| 261 | 20240314 | 145300 | 14384830600 | 39500 | 39550 | 39650 | 39450 | 1623 |
| 262 | 20240314 | 145200 | 14320657300 | 39600 | 39550 | 39600 | 39500 | 505 |
| 263 | 20240314 | 145100 | 14300674350 | 39600 | 39550 | 39600 | 39500 | 311 |
| 264 | 20240314 | 145000 | 14288367150 | 39550 | 39700 | 39700 | 39550 | 3477 |
| 265 | 20240314 | 144900 | 14150670400 | 39700 | 39700 | 39800 | 39600 | 1264 |
| 266 | 20240314 | 144800 | 14100541750 | 39750 | 39700 | 39750 | 39650 | 650 |
| 267 | 20240314 | 144700 | 14074737600 | 39800 | 39700 | 39850 | 39700 | 352 |
| 268 | 20240314 | 144600 | 14060745400 | 39700 | 39800 | 39800 | 39700 | 762 |
| 269 | 20240314 | 144500 | 14030445350 | 39750 | 39750 | 39800 | 39700 | 190 |
| 270 | 20240314 | 144400 | 14022893350 | 39800 | 39750 | 39800 | 39700 | 602 |
| 271 | 20240314 | 144300 | 13998944350 | 39750 | 39700 | 39850 | 39700 | 232 |
| 272 | 20240314 | 144200 | 13989722800 | 39700 | 39800 | 39850 | 39700 | 711 |
| 273 | 20240314 | 144100 | 13961434200 | 39800 | 39750 | 39800 | 39750 | 278 |
| 274 | 20240314 | 144000 | 13950374550 | 39750 | 39750 | 39800 | 39750 | 328 |
| 275 | 20240314 | 143900 | 13937332750 | 39750 | 39750 | 39850 | 39750 | 350 |
| 276 | 20240314 | 143800 | 13923402200 | 39750 | 39800 | 39900 | 39750 | 346 |
| 277 | 20240314 | 143700 | 13909622400 | 39800 | 39800 | 39850 | 39800 | 307 |
| 278 | 20240314 | 143600 | 13897398500 | 39800 | 39850 | 39900 | 39800 | 315 |
| 279 | 20240314 | 143500 | 13884850900 | 39850 | 39900 | 39900 | 39850 | 647 |
| 280 | 20240314 | 143400 | 13859063750 | 39850 | 39950 | 39950 | 39850 | 297 |
| 281 | 20240314 | 143300 | 13847216500 | 39900 | 39850 | 39950 | 39850 | 1238 |
| 282 | 20240314 | 143200 | 13797830450 | 39900 | 39850 | 39900 | 39850 | 160 |
| 283 | 20240314 | 143100 | 13791451150 | 39900 | 39900 | 39900 | 39850 | 705 |
| 284 | 20240314 | 143000 | 13763329600 | 39850 | 39850 | 39900 | 39850 | 207 |
| 285 | 20240314 | 142900 | 13755075700 | 39900 | 39800 | 39900 | 39800 | 490 |
| 286 | 20240314 | 142800 | 13735553150 | 39800 | 39800 | 39850 | 39800 | 230 |
| 287 | 20240314 | 142700 | 13726397450 | 39850 | 39800 | 39850 | 39800 | 196 |
| 288 | 20240314 | 142600 | 13718593700 | 39850 | 39800 | 39850 | 39800 | 177 |
| 289 | 20240314 | 142500 | 13711545400 | 39850 | 39750 | 39850 | 39750 | 407 |
| 290 | 20240314 | 142400 | 13695353100 | 39750 | 39750 | 39800 | 39750 | 162 |
| 291 | 20240314 | 142300 | 13688911550 | 39750 | 39750 | 39800 | 39750 | 254 |
| 292 | 20240314 | 142200 | 13678808850 | 39750 | 39750 | 39800 | 39750 | 303 |
| 293 | 20240314 | 142100 | 13666763100 | 39750 | 39750 | 39800 | 39750 | 156 |
| 294 | 20240314 | 142000 | 13660561350 | 39750 | 39750 | 39800 | 39750 | 197 |
| 295 | 20240314 | 141900 | 13652728700 | 39750 | 39750 | 39800 | 39750 | 363 |
| 296 | 20240314 | 141800 | 13638297350 | 39750 | 39750 | 39800 | 39750 | 194 |
| 297 | 20240314 | 141700 | 13630584650 | 39750 | 39750 | 39800 | 39750 | 177 |
| 298 | 20240314 | 141600 | 13623547350 | 39750 | 39750 | 39800 | 39750 | 290 |
| 299 | 20240314 | 141500 | 13612018950 | 39750 | 39750 | 39850 | 39750 | 204 |
| 300 | 20240314 | 141400 | 13603900850 | 39850 | 39750 | 39850 | 39750 | 534 |
| 301 | 20240314 | 141300 | 13582662750 | 39750 | 39800 | 39800 | 39750 | 316 |
| 302 | 20240314 | 141200 | 13570093000 | 39800 | 39850 | 39850 | 39800 | 692 |
| 303 | 20240314 | 141100 | 13542534900 | 39850 | 39800 | 39850 | 39800 | 179 |
| 304 | 20240314 | 141000 | 13535408900 | 39800 | 39750 | 39850 | 39750 | 796 |
| 305 | 20240314 | 140900 | 13503706550 | 39750 | 39700 | 39800 | 39700 | 263 |
| 306 | 20240314 | 140800 | 13493252500 | 39750 | 39600 | 39750 | 39600 | 737 |
| 307 | 20240314 | 140700 | 13464033950 | 39650 | 39600 | 39650 | 39600 | 364 |
| 308 | 20240314 | 140600 | 13449612550 | 39600 | 39600 | 39650 | 39600 | 384 |
| 309 | 20240314 | 140500 | 13434393600 | 39600 | 39700 | 39700 | 39600 | 853 |
| 310 | 20240314 | 140400 | 13400568850 | 39700 | 39750 | 39800 | 39700 | 563 |
| 311 | 20240314 | 140300 | 13378194950 | 39750 | 40000 | 40000 | 39750 | 821 |
| 312 | 20240314 | 140200 | 13345441400 | 40000 | 40150 | 40150 | 40000 | 1742 |
| 313 | 20240314 | 140100 | 13275625450 | 40150 | 40150 | 40200 | 40150 | 742 |
| 314 | 20240314 | 140000 | 13245828800 | 40200 | 40150 | 40200 | 40100 | 1336 |
| 315 | 20240314 | 135900 | 13192189350 | 40100 | 40100 | 40150 | 40100 | 742 |
| 316 | 20240314 | 135800 | 13162412700 | 40100 | 40000 | 40100 | 39950 | 1688 |
| 317 | 20240314 | 135700 | 13094806650 | 40000 | 39950 | 40000 | 39950 | 1330 |
| 318 | 20240314 | 135600 | 13041623800 | 39950 | 39950 | 40000 | 39900 | 563 |
| 319 | 20240314 | 135500 | 13019119600 | 39900 | 39950 | 40000 | 39900 | 1355 |
| 320 | 20240314 | 135400 | 12964980550 | 39950 | 39950 | 40000 | 39950 | 743 |
| 321 | 20240314 | 135300 | 12935277150 | 39950 | 39950 | 40000 | 39900 | 955 |
| 322 | 20240314 | 135200 | 12897101850 | 39900 | 39900 | 39950 | 39850 | 1113 |
| 323 | 20240314 | 135100 | 12852672700 | 39850 | 39850 | 39900 | 39850 | 737 |
| 324 | 20240314 | 135000 | 12823286350 | 39850 | 39850 | 39900 | 39850 | 784 |
| 325 | 20240314 | 134900 | 12792013150 | 39900 | 39800 | 39900 | 39800 | 992 |
| 326 | 20240314 | 134800 | 12752465700 | 39800 | 39800 | 39850 | 39800 | 646 |
| 327 | 20240314 | 134700 | 12726732750 | 39850 | 39750 | 39850 | 39750 | 516 |
| 328 | 20240314 | 134600 | 12706198600 | 39800 | 39700 | 39800 | 39700 | 788 |
| 329 | 20240314 | 134500 | 12674863450 | 39700 | 39700 | 39750 | 39700 | 499 |
| 330 | 20240314 | 134400 | 12655037400 | 39700 | 39700 | 39750 | 39700 | 658 |
| 331 | 20240314 | 134300 | 12628893900 | 39750 | 39650 | 39750 | 39650 | 776 |
| 332 | 20240314 | 134200 | 12598093150 | 39600 | 39700 | 39700 | 39450 | 1419 |
| 333 | 20240314 | 134100 | 12541875050 | 39700 | 39600 | 39700 | 39600 | 1150 |
| 334 | 20240314 | 134000 | 12496253600 | 39600 | 39550 | 39600 | 39550 | 568 |
| 335 | 20240314 | 133900 | 12473771500 | 39600 | 39650 | 39650 | 39550 | 1334 |
| 336 | 20240314 | 133800 | 12420931300 | 39650 | 39550 | 39650 | 39550 | 749 |
| 337 | 20240314 | 133700 | 12391266550 | 39600 | 39550 | 39650 | 39550 | 1401 |
| 338 | 20240314 | 133600 | 12335769300 | 39550 | 39550 | 39600 | 39550 | 1504 |
| 339 | 20240314 | 133500 | 12276222650 | 39600 | 39500 | 39600 | 39500 | 781 |
| 340 | 20240314 | 133400 | 12245318150 | 39500 | 39550 | 39550 | 39500 | 844 |
| 341 | 20240314 | 133300 | 12211941950 | 39550 | 39500 | 39550 | 39400 | 1097 |
| 342 | 20240314 | 133200 | 12168606200 | 39500 | 39450 | 39550 | 39450 | 1652 |
| 343 | 20240314 | 133100 | 12103338900 | 39450 | 39500 | 39500 | 39400 | 1760 |
| 344 | 20240314 | 133000 | 12033909750 | 39450 | 39500 | 39500 | 39450 | 639 |
| 345 | 20240314 | 132900 | 12008684950 | 39500 | 39250 | 39500 | 39250 | 9746 |
| 346 | 20240314 | 132800 | 11625377000 | 39250 | 39200 | 39250 | 39200 | 525 |
| 347 | 20240314 | 132700 | 11604778150 | 39200 | 39200 | 39250 | 39200 | 552 |
| 348 | 20240314 | 132600 | 11583119150 | 39200 | 39250 | 39250 | 39100 | 489 |
| 349 | 20240314 | 132500 | 11563954300 | 39150 | 39100 | 39250 | 39100 | 1469 |
| 350 | 20240314 | 132400 | 11506424250 | 39150 | 39200 | 39250 | 39150 | 760 |
| 351 | 20240314 | 132300 | 11476646650 | 39150 | 39200 | 39250 | 39150 | 645 |
| 352 | 20240314 | 132200 | 11451367750 | 39200 | 39250 | 39250 | 39150 | 495 |
| 353 | 20240314 | 132100 | 11431949100 | 39250 | 39250 | 39250 | 39150 | 754 |
| 354 | 20240314 | 132000 | 11402387200 | 39250 | 39250 | 39250 | 39150 | 911 |
| 355 | 20240314 | 131900 | 11366666800 | 39250 | 39100 | 39250 | 39050 | 1815 |
| 356 | 20240314 | 131800 | 11295570750 | 39100 | 39050 | 39100 | 39000 | 498 |
| 357 | 20240314 | 131700 | 11276104150 | 39050 | 39100 | 39150 | 39050 | 384 |
| 358 | 20240314 | 131600 | 11261091100 | 39100 | 39050 | 39150 | 39050 | 2762 |
| 359 | 20240314 | 131500 | 11153100500 | 39100 | 39000 | 39100 | 39000 | 788 |
| 360 | 20240314 | 131400 | 11122332000 | 39050 | 39100 | 39100 | 39000 | 1320 |
| 361 | 20240314 | 131300 | 11070752650 | 39050 | 39100 | 39100 | 39050 | 242 |
| 362 | 20240314 | 131200 | 11061301600 | 39100 | 38950 | 39100 | 38950 | 564 |
| 363 | 20240314 | 131100 | 11039300000 | 38950 | 39050 | 39050 | 38950 | 1192 |
| 364 | 20240314 | 131000 | 10992813600 | 39000 | 39050 | 39050 | 39000 | 130 |
| 365 | 20240314 | 130900 | 10987740450 | 39050 | 39100 | 39100 | 39000 | 903 |
| 366 | 20240314 | 130800 | 10952473350 | 39100 | 39050 | 39100 | 39050 | 357 |
| 367 | 20240314 | 130700 | 10938531250 | 39050 | 39100 | 39100 | 39050 | 348 |
| 368 | 20240314 | 130600 | 10924939100 | 39100 | 39000 | 39100 | 39000 | 257 |
| 369 | 20240314 | 130500 | 10914904550 | 39000 | 39050 | 39100 | 39000 | 168 |
| 370 | 20240314 | 130400 | 10908344550 | 39100 | 39050 | 39100 | 39050 | 169 |
| 371 | 20240314 | 130300 | 10901744150 | 39050 | 39050 | 39100 | 39050 | 115 |
| 372 | 20240314 | 130200 | 10897251150 | 39000 | 39050 | 39100 | 39000 | 221 |
| 373 | 20240314 | 130100 | 10888620300 | 39050 | 39050 | 39100 | 39000 | 130 |
| 374 | 20240314 | 130000 | 10883543300 | 39050 | 39000 | 39100 | 39000 | 942 |
| 375 | 20240314 | 125900 | 10846793500 | 38950 | 38950 | 39000 | 38950 | 336 |
| 376 | 20240314 | 125800 | 10833701300 | 38950 | 39000 | 39000 | 38950 | 227 |
| 377 | 20240314 | 125700 | 10824858300 | 38950 | 39000 | 39000 | 38950 | 158 |
| 378 | 20240314 | 125600 | 10818703750 | 38950 | 39000 | 39050 | 38950 | 433 |
| 379 | 20240314 | 125500 | 10801815200 | 39000 | 39000 | 39050 | 39000 | 801 |
| 380 | 20240314 | 125400 | 10770574450 | 39000 | 39050 | 39050 | 39000 | 255 |
| 381 | 20240314 | 125300 | 10760621300 | 39050 | 39000 | 39050 | 39000 | 268 |
| 382 | 20240314 | 125200 | 10750168350 | 39050 | 39050 | 39050 | 39000 | 764 |
| 383 | 20240314 | 125100 | 10720364650 | 39000 | 38950 | 39050 | 38950 | 533 |
| 384 | 20240314 | 125000 | 10699578350 | 39000 | 39050 | 39050 | 39000 | 330 |
| 385 | 20240314 | 124900 | 10686700750 | 39100 | 39100 | 39100 | 39050 | 271 |
| 386 | 20240314 | 124800 | 10676116850 | 39050 | 39000 | 39050 | 38950 | 830 |
| 387 | 20240314 | 124700 | 10643720900 | 38950 | 39000 | 39000 | 38950 | 174 |
| 388 | 20240314 | 124600 | 10636941300 | 38950 | 38950 | 39000 | 38950 | 298 |
| 389 | 20240314 | 124500 | 10625334150 | 39000 | 38950 | 39000 | 38950 | 120 |
| 390 | 20240314 | 124400 | 10620658600 | 38950 | 39000 | 39000 | 38950 | 139 |
| 391 | 20240314 | 124300 | 10615243650 | 39000 | 38950 | 39000 | 38950 | 188 |
| 392 | 20240314 | 124200 | 10607918000 | 39000 | 38950 | 39000 | 38950 | 76 |
| 393 | 20240314 | 124100 | 10604957150 | 38950 | 38950 | 39000 | 38950 | 671 |
| 394 | 20240314 | 124000 | 10578796000 | 39000 | 39000 | 39050 | 38950 | 495 |
| 395 | 20240314 | 123900 | 10559489700 | 39000 | 39050 | 39100 | 39000 | 2277 |
| 396 | 20240314 | 123800 | 10470665050 | 39100 | 39050 | 39100 | 39050 | 413 |
| 397 | 20240314 | 123700 | 10454536750 | 39050 | 39000 | 39100 | 39000 | 498 |
| 398 | 20240314 | 123600 | 10435089400 | 39000 | 39000 | 39050 | 39000 | 97 |
| 399 | 20240314 | 123500 | 10431305000 | 39050 | 39050 | 39050 | 39000 | 134 |
| 400 | 20240314 | 123400 | 10426076500 | 39050 | 39050 | 39100 | 39000 | 1059 |
| 401 | 20240314 | 123300 | 10384722350 | 39050 | 39050 | 39100 | 39050 | 205 |
| 402 | 20240314 | 123200 | 10376715900 | 39050 | 39050 | 39100 | 39050 | 131 |
| 403 | 20240314 | 123100 | 10371599550 | 39100 | 39050 | 39100 | 39050 | 388 |
| 404 | 20240314 | 123000 | 10356437900 | 39050 | 39050 | 39100 | 39050 | 126 |
| 405 | 20240314 | 122900 | 10351517550 | 39050 | 39050 | 39100 | 39050 | 257 |
| 406 | 20240314 | 122800 | 10341477800 | 39050 | 39000 | 39050 | 38950 | 1229 |
| 407 | 20240314 | 122700 | 10293516650 | 39000 | 38800 | 39000 | 38800 | 1525 |
| 408 | 20240314 | 122600 | 10234175800 | 38850 | 38850 | 38850 | 38750 | 558 |
| 409 | 20240314 | 122500 | 10212537850 | 38850 | 38800 | 38850 | 38800 | 140 |
| 410 | 20240314 | 122400 | 10207104800 | 38800 | 38800 | 38850 | 38800 | 1518 |
| 411 | 20240314 | 122300 | 10148204900 | 38800 | 38900 | 38900 | 38800 | 543 |
| 412 | 20240314 | 122200 | 10127108900 | 38850 | 38850 | 38900 | 38800 | 630 |
| 413 | 20240314 | 122100 | 10102630100 | 38850 | 38800 | 38850 | 38800 | 105 |
| 414 | 20240314 | 122000 | 10098555000 | 38800 | 38800 | 38850 | 38800 | 339 |
| 415 | 20240314 | 121900 | 10085399000 | 38750 | 38800 | 38800 | 38750 | 420 |
| 416 | 20240314 | 121800 | 10069112250 | 38800 | 38800 | 38800 | 38750 | 524 |
| 417 | 20240314 | 121700 | 10048805750 | 38750 | 38800 | 38800 | 38750 | 234 |
| 418 | 20240314 | 121600 | 10039734100 | 38750 | 38750 | 38800 | 38750 | 159 |
| 419 | 20240314 | 121500 | 10033571900 | 38800 | 38750 | 38800 | 38750 | 156 |
| 420 | 20240314 | 121400 | 10027521250 | 38750 | 38750 | 38750 | 38700 | 491 |
| 421 | 20240314 | 121300 | 10008495200 | 38750 | 38700 | 38750 | 38700 | 547 |
| 422 | 20240314 | 121200 | 9987303900 | 38700 | 38700 | 38750 | 38700 | 195 |
| 423 | 20240314 | 121100 | 9979756650 | 38700 | 38750 | 38750 | 38700 | 137 |
| 424 | 20240314 | 121000 | 9974451350 | 38750 | 38800 | 38800 | 38700 | 174 |
| 425 | 20240314 | 120900 | 9967713900 | 38750 | 38700 | 38800 | 38700 | 89 |
| 426 | 20240314 | 120800 | 9964265350 | 38700 | 38750 | 38800 | 38700 | 1359 |
| 427 | 20240314 | 120700 | 9911652900 | 38750 | 38750 | 38800 | 38700 | 383 |
| 428 | 20240314 | 120600 | 9896811600 | 38750 | 38750 | 38800 | 38750 | 808 |
| 429 | 20240314 | 120500 | 9865466500 | 38750 | 38700 | 38800 | 38650 | 1569 |
| 430 | 20240314 | 120400 | 9804811350 | 38800 | 38700 | 38800 | 38700 | 521 |
| 431 | 20240314 | 120300 | 9784600900 | 38700 | 38650 | 38700 | 38650 | 255 |
| 432 | 20240314 | 120200 | 9774738750 | 38650 | 38700 | 38700 | 38650 | 91 |
| 433 | 20240314 | 120100 | 9771219550 | 38700 | 38650 | 38700 | 38650 | 142 |
| 434 | 20240314 | 120000 | 9765729600 | 38700 | 38800 | 38800 | 38650 | 1248 |
| 435 | 20240314 | 115900 | 9717447050 | 38700 | 38750 | 38800 | 38700 | 1381 |
| 436 | 20240314 | 115800 | 9663905000 | 38750 | 38750 | 38750 | 38700 | 27 |
| 437 | 20240314 | 115700 | 9662858850 | 38700 | 38750 | 38750 | 38700 | 452 |
| 438 | 20240314 | 115600 | 9645363350 | 38750 | 38700 | 38750 | 38650 | 1078 |
| 439 | 20240314 | 115500 | 9603679750 | 38750 | 38700 | 38850 | 38700 | 2591 |
| 440 | 20240314 | 115400 | 9503143950 | 38750 | 38700 | 38750 | 38650 | 906 |
| 441 | 20240314 | 115300 | 9468103750 | 38650 | 38800 | 38800 | 38650 | 1202 |
| 442 | 20240314 | 115200 | 9421568850 | 38800 | 38800 | 38850 | 38700 | 1031 |
| 443 | 20240314 | 115100 | 9381588700 | 38850 | 38800 | 38850 | 38750 | 751 |
| 444 | 20240314 | 115000 | 9352444400 | 38800 | 38800 | 38850 | 38800 | 104 |
| 445 | 20240314 | 114900 | 9348407900 | 38800 | 38800 | 38850 | 38800 | 115 |
| 446 | 20240314 | 114800 | 9343945000 | 38800 | 38850 | 38850 | 38700 | 1099 |
| 447 | 20240314 | 114700 | 9301365950 | 38800 | 38750 | 38800 | 38750 | 223 |
| 448 | 20240314 | 114600 | 9292716050 | 38700 | 38750 | 38800 | 38700 | 405 |
| 449 | 20240314 | 114500 | 9277021500 | 38750 | 38750 | 38750 | 38700 | 1003 |
| 450 | 20240314 | 114400 | 9238186750 | 38750 | 38750 | 38800 | 38700 | 2055 |
| 451 | 20240314 | 114300 | 9158512700 | 38750 | 38750 | 38750 | 38700 | 1878 |
| 452 | 20240314 | 114200 | 9085816250 | 38750 | 38750 | 38750 | 38700 | 440 |
| 453 | 20240314 | 114100 | 9068774850 | 38750 | 38750 | 38800 | 38700 | 926 |
| 454 | 20240314 | 114000 | 9032897000 | 38700 | 38800 | 38800 | 38700 | 3892 |
| 455 | 20240314 | 113900 | 8882042900 | 38850 | 38800 | 38850 | 38800 | 242 |
| 456 | 20240314 | 113800 | 8872650850 | 38850 | 38800 | 38850 | 38800 | 414 |
| 457 | 20240314 | 113700 | 8856584200 | 38800 | 38950 | 38950 | 38800 | 893 |
| 458 | 20240314 | 113600 | 8821880300 | 38850 | 38900 | 38950 | 38850 | 1213 |
| 459 | 20240314 | 113500 | 8774697800 | 38950 | 39000 | 39000 | 38900 | 179 |
| 460 | 20240314 | 113400 | 8767722950 | 39000 | 38900 | 39000 | 38900 | 133 |
| 461 | 20240314 | 113300 | 8762545150 | 38900 | 38950 | 39000 | 38900 | 304 |
| 462 | 20240314 | 113200 | 8750701100 | 38950 | 39050 | 39100 | 38900 | 1168 |
| 463 | 20240314 | 113100 | 8705154450 | 39100 | 39050 | 39100 | 39050 | 281 |
| 464 | 20240314 | 113000 | 8694178950 | 39050 | 39050 | 39100 | 39000 | 134 |
| 465 | 20240314 | 112900 | 8688946600 | 39000 | 39000 | 39100 | 39000 | 243 |
| 466 | 20240314 | 112800 | 8679465500 | 39000 | 39000 | 39050 | 38850 | 1063 |
| 467 | 20240314 | 112700 | 8638104200 | 39000 | 39000 | 39100 | 39000 | 496 |
| 468 | 20240314 | 112600 | 8618734650 | 38950 | 38900 | 39000 | 38900 | 272 |
| 469 | 20240314 | 112500 | 8608141650 | 38900 | 38900 | 39000 | 38850 | 131 |
| 470 | 20240314 | 112400 | 8603041950 | 38850 | 39000 | 39000 | 38850 | 1135 |
| 471 | 20240314 | 112300 | 8558923650 | 38950 | 39050 | 39050 | 38950 | 1025 |
| 472 | 20240314 | 112200 | 8518943400 | 39100 | 39100 | 39100 | 39000 | 1037 |
| 473 | 20240314 | 112100 | 8478455500 | 39100 | 39100 | 39100 | 39050 | 161 |
| 474 | 20240314 | 112000 | 8472164200 | 39100 | 39100 | 39100 | 38950 | 1516 |
| 475 | 20240314 | 111900 | 8412986050 | 39150 | 39050 | 39150 | 39050 | 2431 |
| 476 | 20240314 | 111800 | 8317970600 | 39000 | 38800 | 39050 | 38800 | 2199 |
| 477 | 20240314 | 111700 | 8232372800 | 38800 | 38850 | 38850 | 38800 | 810 |
| 478 | 20240314 | 111600 | 8200940250 | 38800 | 38800 | 38850 | 38700 | 1099 |
| 479 | 20240314 | 111500 | 8158362950 | 38800 | 38800 | 38850 | 38750 | 450 |
| 480 | 20240314 | 111400 | 8140903750 | 38800 | 38750 | 38800 | 38750 | 338 |
| 481 | 20240314 | 111300 | 8127804850 | 38750 | 38900 | 38900 | 38750 | 400 |
| 482 | 20240314 | 111200 | 8112288450 | 38800 | 38900 | 38950 | 38750 | 1890 |
| 483 | 20240314 | 111100 | 8038914250 | 38900 | 38850 | 38900 | 38800 | 270 |
| 484 | 20240314 | 111000 | 8028422400 | 38850 | 38800 | 38900 | 38800 | 932 |
| 485 | 20240314 | 110900 | 7992199050 | 38900 | 38850 | 38900 | 38800 | 311 |
| 486 | 20240314 | 110800 | 7980124650 | 38850 | 38800 | 38850 | 38750 | 1647 |
| 487 | 20240314 | 110700 | 7916224650 | 38800 | 38750 | 38800 | 38750 | 1131 |
| 488 | 20240314 | 110600 | 7872350500 | 38750 | 38750 | 38750 | 38700 | 484 |
| 489 | 20240314 | 110500 | 7853599050 | 38700 | 38700 | 38750 | 38700 | 139 |
| 490 | 20240314 | 110400 | 7848219150 | 38750 | 38750 | 38750 | 38600 | 1501 |
| 491 | 20240314 | 110300 | 7790187350 | 38750 | 38700 | 38750 | 38700 | 404 |
| 492 | 20240314 | 110200 | 7774549750 | 38700 | 38700 | 38750 | 38700 | 159 |
| 493 | 20240314 | 110100 | 7768393200 | 38700 | 38750 | 38750 | 38650 | 1980 |
| 494 | 20240314 | 110000 | 7691828800 | 38750 | 38800 | 38800 | 38700 | 1376 |
| 495 | 20240314 | 105900 | 7638563900 | 38750 | 38750 | 38800 | 38750 | 762 |
| 496 | 20240314 | 105800 | 7609031250 | 38750 | 38700 | 38750 | 38700 | 966 |
| 497 | 20240314 | 105700 | 7571630600 | 38700 | 38700 | 38700 | 38650 | 553 |
| 498 | 20240314 | 105600 | 7550249000 | 38700 | 38700 | 38750 | 38650 | 1573 |
| 499 | 20240314 | 105500 | 7489375150 | 38700 | 38700 | 38750 | 38700 | 601 |
| 500 | 20240314 | 105400 | 7466111750 | 38700 | 38750 | 38750 | 38700 | 1683 |
| 501 | 20240314 | 105300 | 7400973700 | 38750 | 38800 | 38850 | 38750 | 1115 |
| 502 | 20240314 | 105200 | 7357745050 | 38800 | 38850 | 38900 | 38750 | 2108 |
| 503 | 20240314 | 105100 | 7275971400 | 38900 | 38900 | 38900 | 38850 | 653 |
| 504 | 20240314 | 105000 | 7250570900 | 38850 | 38850 | 38850 | 38800 | 141 |
| 505 | 20240314 | 104900 | 7245094200 | 38800 | 38950 | 38950 | 38800 | 2630 |
| 506 | 20240314 | 104800 | 7143006600 | 38850 | 38950 | 39000 | 38800 | 1264 |
| 507 | 20240314 | 104700 | 7093919200 | 38950 | 38900 | 39000 | 38850 | 793 |
| 508 | 20240314 | 104600 | 7063056150 | 38900 | 38850 | 38950 | 38850 | 374 |
| 509 | 20240314 | 104500 | 7048524500 | 38850 | 39050 | 39050 | 38850 | 8386 |
| 510 | 20240314 | 104400 | 6722468700 | 39050 | 39050 | 39050 | 39000 | 1250 |
| 511 | 20240314 | 104300 | 6673717400 | 39050 | 39050 | 39050 | 39000 | 295 |
| 512 | 20240314 | 104200 | 6662209250 | 39050 | 39050 | 39050 | 39000 | 1050 |
| 513 | 20240314 | 104100 | 6621207000 | 39050 | 38950 | 39050 | 38950 | 171 |
| 514 | 20240314 | 104000 | 6614537850 | 38900 | 39000 | 39050 | 38900 | 2313 |
| 515 | 20240314 | 103900 | 6524411000 | 39000 | 39100 | 39100 | 39000 | 660 |
| 516 | 20240314 | 103800 | 6498637250 | 39100 | 39050 | 39100 | 39000 | 544 |
| 517 | 20240314 | 103700 | 6477405800 | 39050 | 39200 | 39200 | 39050 | 984 |
| 518 | 20240314 | 103600 | 6438950100 | 39200 | 39300 | 39300 | 39100 | 1467 |
| 519 | 20240314 | 103500 | 6381417750 | 39300 | 39350 | 39350 | 39250 | 1957 |
| 520 | 20240314 | 103400 | 6304523650 | 39350 | 39300 | 39350 | 39300 | 279 |
| 521 | 20240314 | 103300 | 6293556700 | 39300 | 39300 | 39350 | 39300 | 174 |
| 522 | 20240314 | 103200 | 6286713350 | 39300 | 39350 | 39350 | 39300 | 1188 |
| 523 | 20240314 | 103100 | 6240009850 | 39350 | 39350 | 39400 | 39300 | 225 |
| 524 | 20240314 | 103000 | 6231156600 | 39350 | 39300 | 39350 | 39300 | 303 |
| 525 | 20240314 | 102900 | 6219241100 | 39350 | 39350 | 39350 | 39300 | 586 |
| 526 | 20240314 | 102800 | 6196183000 | 39350 | 39350 | 39400 | 39300 | 1285 |
| 527 | 20240314 | 102700 | 6145652300 | 39350 | 39400 | 39450 | 39350 | 1750 |
| 528 | 20240314 | 102600 | 6076714000 | 39400 | 39500 | 39500 | 39400 | 667 |
| 529 | 20240314 | 102500 | 6050404200 | 39450 | 39450 | 39500 | 39400 | 2517 |
| 530 | 20240314 | 102400 | 5951104600 | 39500 | 39550 | 39550 | 39450 | 2534 |
| 531 | 20240314 | 102300 | 5851014000 | 39600 | 39600 | 39600 | 39500 | 2007 |
| 532 | 20240314 | 102200 | 5771652950 | 39550 | 39000 | 39600 | 38950 | 5013 |
| 533 | 20240314 | 102100 | 5574374150 | 38900 | 38900 | 39000 | 38900 | 1311 |
| 534 | 20240314 | 102000 | 5523290250 | 38900 | 39000 | 39000 | 38850 | 2731 |
| 535 | 20240314 | 101900 | 5417029500 | 38950 | 38950 | 39000 | 38950 | 218 |
| 536 | 20240314 | 101800 | 5408537200 | 38950 | 38950 | 38950 | 38900 | 476 |
| 537 | 20240314 | 101700 | 5390001300 | 38950 | 39000 | 39000 | 38950 | 365 |
| 538 | 20240314 | 101600 | 5375778900 | 39000 | 39000 | 39000 | 38950 | 1305 |
| 539 | 20240314 | 101500 | 5324933300 | 39000 | 39150 | 39150 | 39000 | 2057 |
| 540 | 20240314 | 101400 | 5244668650 | 39150 | 39050 | 39150 | 39050 | 76 |
| 541 | 20240314 | 101300 | 5241697800 | 39050 | 39050 | 39100 | 39050 | 1072 |
| 542 | 20240314 | 101200 | 5199788800 | 39050 | 39050 | 39100 | 39000 | 2152 |
| 543 | 20240314 | 101100 | 5115755250 | 39100 | 39100 | 39100 | 39050 | 303 |
| 544 | 20240314 | 101000 | 5103914300 | 39100 | 39100 | 39100 | 39050 | 260 |
| 545 | 20240314 | 100900 | 5093753400 | 39100 | 39050 | 39100 | 39050 | 174 |
| 546 | 20240314 | 100800 | 5086957950 | 39050 | 39050 | 39100 | 39050 | 1679 |
| 547 | 20240314 | 100700 | 5021391000 | 39100 | 39100 | 39100 | 39050 | 359 |
| 548 | 20240314 | 100600 | 5007365500 | 39100 | 39050 | 39100 | 39000 | 443 |
| 549 | 20240314 | 100500 | 4990062250 | 39050 | 39000 | 39050 | 39000 | 122 |
| 550 | 20240314 | 100400 | 4985302400 | 39000 | 39050 | 39050 | 38950 | 1746 |
| 551 | 20240314 | 100300 | 4917208350 | 39000 | 39000 | 39050 | 39000 | 379 |
| 552 | 20240314 | 100200 | 4902421900 | 39050 | 39000 | 39050 | 39000 | 372 |
| 553 | 20240314 | 100100 | 4887908650 | 39000 | 39100 | 39100 | 39000 | 1749 |
| 554 | 20240314 | 100000 | 4819666600 | 39100 | 39250 | 39250 | 39050 | 2139 |
| 555 | 20240314 | 095900 | 4735978200 | 39250 | 39250 | 39300 | 39200 | 411 |
| 556 | 20240314 | 095800 | 4719841600 | 39250 | 39250 | 39250 | 39200 | 219 |
| 557 | 20240314 | 095700 | 4711256000 | 39200 | 39150 | 39200 | 39150 | 239 |
| 558 | 20240314 | 095600 | 4701888300 | 39150 | 39300 | 39300 | 39100 | 419 |
| 559 | 20240314 | 095500 | 4685463150 | 39300 | 39250 | 39300 | 39200 | 194 |
| 560 | 20240314 | 095400 | 4677845050 | 39200 | 39050 | 39200 | 39000 | 5195 |
| 561 | 20240314 | 095300 | 4474819350 | 39050 | 39050 | 39050 | 38950 | 795 |
| 562 | 20240314 | 095200 | 4443824800 | 39050 | 39050 | 39050 | 39000 | 283 |
| 563 | 20240314 | 095100 | 4432785450 | 39050 | 39000 | 39050 | 38850 | 2820 |
| 564 | 20240314 | 095000 | 4322992250 | 39000 | 39100 | 39100 | 39000 | 3182 |
| 565 | 20240314 | 094900 | 4198834750 | 39100 | 39200 | 39200 | 39050 | 3588 |
| 566 | 20240314 | 094800 | 4058528700 | 39200 | 39300 | 39300 | 39100 | 913 |
| 567 | 20240314 | 094700 | 4022726700 | 39300 | 39250 | 39300 | 39250 | 205 |
| 568 | 20240314 | 094600 | 4014675200 | 39250 | 39300 | 39300 | 39200 | 4697 |
| 569 | 20240314 | 094500 | 3830328850 | 39300 | 39350 | 39400 | 39300 | 2381 |
| 570 | 20240314 | 094400 | 3736708250 | 39400 | 39500 | 39500 | 39350 | 2627 |
| 571 | 20240314 | 094300 | 3633171350 | 39500 | 39550 | 39550 | 39450 | 2714 |
| 572 | 20240314 | 094200 | 3525957650 | 39600 | 39650 | 39650 | 39500 | 898 |
| 573 | 20240314 | 094100 | 3490410050 | 39650 | 39650 | 39700 | 39600 | 1652 |
| 574 | 20240314 | 094000 | 3424909300 | 39650 | 39500 | 39650 | 39500 | 395 |
| 575 | 20240314 | 093900 | 3409286550 | 39500 | 39500 | 39500 | 39450 | 706 |
| 576 | 20240314 | 093800 | 3381408900 | 39500 | 39500 | 39500 | 39450 | 426 |
| 577 | 20240314 | 093700 | 3364598100 | 39450 | 39700 | 39700 | 39450 | 1663 |
| 578 | 20240314 | 093600 | 3298830650 | 39700 | 39350 | 39800 | 39350 | 2214 |
| 579 | 20240314 | 093500 | 3211205750 | 39350 | 39350 | 39400 | 39300 | 1534 |
| 580 | 20240314 | 093400 | 3150872050 | 39350 | 39250 | 39400 | 39250 | 4217 |
| 581 | 20240314 | 093300 | 2985135950 | 39300 | 39300 | 39300 | 39300 | 911 |
| 582 | 20240314 | 093200 | 2949333650 | 39200 | 39400 | 39450 | 39200 | 1320 |
| 583 | 20240314 | 093100 | 2897472950 | 39400 | 39050 | 39400 | 39050 | 4808 |
| 584 | 20240314 | 093000 | 2708963500 | 39050 | 39100 | 39200 | 39050 | 846 |
| 585 | 20240314 | 092900 | 2675865300 | 39100 | 39000 | 39150 | 38950 | 1604 |
| 586 | 20240314 | 092800 | 2613275800 | 39000 | 39050 | 39100 | 38950 | 6169 |
| 587 | 20240314 | 092700 | 2372649500 | 39100 | 39100 | 39150 | 39000 | 2308 |
| 588 | 20240314 | 092600 | 2282484300 | 39100 | 39100 | 39200 | 39050 | 2778 |
| 589 | 20240314 | 092500 | 2173844000 | 39100 | 39250 | 39250 | 39050 | 2919 |
| 590 | 20240314 | 092400 | 2059595550 | 39200 | 39500 | 39500 | 39200 | 3065 |
| 591 | 20240314 | 092300 | 1939027950 | 39500 | 39550 | 39600 | 39450 | 1825 |
| 592 | 20240314 | 092200 | 1866885550 | 39550 | 39750 | 39750 | 39500 | 3258 |
| 593 | 20240314 | 092100 | 1737952400 | 39750 | 39700 | 39750 | 39700 | 497 |
| 594 | 20240314 | 092000 | 1718200800 | 39700 | 39300 | 39750 | 39300 | 6505 |
| 595 | 20240314 | 091900 | 1461660950 | 39350 | 39650 | 39700 | 39300 | 6680 |
| 596 | 20240314 | 091800 | 1198363900 | 39700 | 39800 | 39850 | 39600 | 3752 |
| 597 | 20240314 | 091700 | 1049298150 | 39800 | 39800 | 39900 | 39750 | 327 |
| 598 | 20240314 | 091600 | 1036288000 | 39800 | 39750 | 39950 | 39750 | 1497 |
| 599 | 20240314 | 091500 | 976683600 | 39800 | 39900 | 39950 | 39750 | 3971 |
| 600 | 20240314 | 091400 | 818613300 | 39850 | 40000 | 40200 | 39850 | 2942 |
| 601 | 20240314 | 091300 | 701007400 | 40000 | 40100 | 40100 | 40000 | 2384 |
| 602 | 20240314 | 091200 | 605597350 | 40150 | 40200 | 40250 | 40050 | 1326 |
| 603 | 20240314 | 091100 | 552401950 | 40200 | 40300 | 40300 | 40150 | 1170 |
| 604 | 20240314 | 091000 | 505327100 | 40300 | 40300 | 40350 | 40200 | 368 |
| 605 | 20240314 | 090900 | 490522200 | 40200 | 40300 | 40300 | 40100 | 1480 |
| 606 | 20240314 | 090800 | 431083500 | 40150 | 40350 | 40350 | 40150 | 1995 |
| 607 | 20240314 | 090700 | 350792150 | 40350 | 40400 | 40450 | 40350 | 463 |
| 608 | 20240314 | 090600 | 332103000 | 40350 | 40650 | 40650 | 40350 | 765 |
| 609 | 20240314 | 090500 | 301169400 | 40700 | 40700 | 40750 | 40600 | 755 |
| 610 | 20240314 | 090400 | 270475400 | 40750 | 40550 | 40750 | 40550 | 492 |
| 611 | 20240314 | 090300 | 250502250 | 40500 | 40350 | 40500 | 40350 | 2081 |
| 612 | 20240314 | 090200 | 166438450 | 40350 | 40450 | 40550 | 40150 | 1211 |
| 613 | 20240314 | 090100 | 117669550 | 40200 | 40350 | 40450 | 40200 | 1360 |
| 614 | 20240314 | 090000 | 62822100 | 40350 | 40550 | 40550 | 40350 | 1495 |