35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 3 | 20240314 | 192400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240314 | 192300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240314 | 192200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240314 | 192100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240314 | 192000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240314 | 191900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240314 | 191800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240314 | 191700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240314 | 191600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240314 | 191500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240314 | 191400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240314 | 191300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240314 | 191200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240314 | 191100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240314 | 191000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240314 | 190900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240314 | 190800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240314 | 190700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240314 | 190600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240314 | 190500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240314 | 190400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240314 | 190300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240314 | 190200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240314 | 190100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240314 | 190000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240314 | 185900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240314 | 185800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240314 | 185700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240314 | 185600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240314 | 185500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 33 | 20240314 | 185400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240314 | 185300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240314 | 185200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240314 | 185100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240314 | 185000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240314 | 184900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240314 | 184800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240314 | 184700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240314 | 184600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240314 | 184500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240314 | 184400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240314 | 184300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240314 | 184200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240314 | 184100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240314 | 184000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240314 | 183900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240314 | 183800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240314 | 183700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240314 | 183600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240314 | 183500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240314 | 183400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240314 | 183300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240314 | 183200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240314 | 183100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240314 | 183000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240314 | 182900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240314 | 182800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240314 | 182700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240314 | 182600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240314 | 182500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 63 | 20240314 | 182400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240314 | 182300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240314 | 182200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240314 | 182100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240314 | 182000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240314 | 181900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240314 | 181800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240314 | 181700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240314 | 181600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240314 | 181500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240314 | 181400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240314 | 181300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240314 | 181200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240314 | 181100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240314 | 181000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240314 | 180900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240314 | 180800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240314 | 180700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240314 | 180600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240314 | 180500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240314 | 180400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240314 | 180300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240314 | 180200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240314 | 180100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240314 | 180000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240314 | 175900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240314 | 175800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240314 | 175700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240314 | 175600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240314 | 175500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 93 | 20240314 | 175400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240314 | 175300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240314 | 175200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240314 | 175100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240314 | 175000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240314 | 174900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240314 | 174800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240314 | 174700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240314 | 174600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240314 | 174500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240314 | 174400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240314 | 174300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240314 | 174200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240314 | 174100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240314 | 174000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240314 | 173900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240314 | 173800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240314 | 173700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240314 | 173600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240314 | 173500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240314 | 173400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240314 | 173300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240314 | 173200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240314 | 173100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240314 | 173000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240314 | 172900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240314 | 172800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240314 | 172700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240314 | 172600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240314 | 172500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 123 | 20240314 | 172400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240314 | 172300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240314 | 172200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240314 | 172100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240314 | 172000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240314 | 171900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240314 | 171800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240314 | 171700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240314 | 171600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240314 | 171500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240314 | 171400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240314 | 171300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240314 | 171200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240314 | 171100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240314 | 171000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240314 | 170900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240314 | 170800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240314 | 170700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240314 | 170600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240314 | 170500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240314 | 170400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240314 | 170300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240314 | 170200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240314 | 170100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240314 | 170000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240314 | 165900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240314 | 165800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240314 | 165700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240314 | 165600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240314 | 165500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 153 | 20240314 | 165400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240314 | 165300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240314 | 165200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240314 | 165100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240314 | 165000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240314 | 164900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240314 | 164800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240314 | 164700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240314 | 164600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240314 | 164500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240314 | 164400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240314 | 164300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240314 | 164200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240314 | 164100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240314 | 164000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240314 | 163900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240314 | 163800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240314 | 163700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240314 | 163600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240314 | 163500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240314 | 163400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240314 | 163300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240314 | 163200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240314 | 163100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240314 | 163000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240314 | 162900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240314 | 162800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240314 | 162700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240314 | 162600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240314 | 162500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 183 | 20240314 | 162400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240314 | 162300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240314 | 162200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240314 | 162100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240314 | 162000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240314 | 161900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240314 | 161800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240314 | 161700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240314 | 161600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240314 | 161500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240314 | 161400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240314 | 161300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240314 | 161200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240314 | 161100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240314 | 161000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240314 | 160900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240314 | 160800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240314 | 160700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240314 | 160600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240314 | 160500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240314 | 160400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240314 | 160300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240314 | 160200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240314 | 160100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240314 | 160000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20240314 | 155900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240314 | 155800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240314 | 155700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240314 | 155600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240314 | 155500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 213 | 20240314 | 155400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240314 | 155300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240314 | 155200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240314 | 155100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240314 | 155000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20240314 | 154900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20240314 | 154800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20240314 | 154700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20240314 | 154600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20240314 | 154500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20240314 | 154400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20240314 | 154300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20240314 | 154200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20240314 | 154100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20240314 | 154000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20240314 | 153900 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20240314 | 153800 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20240314 | 153700 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20240314 | 153600 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20240314 | 153500 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20240314 | 153400 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20240314 | 153300 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20240314 | 153200 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20240314 | 153100 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20240314 | 153000 | 154530929650 | 27000 | 27000 | 27000 | 27000 | 185498 |
| 238 | 20240314 | 152900 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20240314 | 152800 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20240314 | 152700 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20240314 | 152600 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20240314 | 152500 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 243 | 20240314 | 152400 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20240314 | 152300 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20240314 | 152200 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 246 | 20240314 | 152100 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20240314 | 152000 | 149522483650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20240314 | 151900 | 149522483650 | 27000 | 27000 | 27050 | 26950 | 17617 |
| 249 | 20240314 | 151800 | 149046874950 | 27000 | 27050 | 27100 | 27000 | 9545 |
| 250 | 20240314 | 151700 | 148788776150 | 27050 | 27050 | 27100 | 27050 | 5148 |
| 251 | 20240314 | 151600 | 148649489300 | 27100 | 27050 | 27100 | 27050 | 3344 |
| 252 | 20240314 | 151500 | 148558934300 | 27050 | 27050 | 27100 | 27050 | 3559 |
| 253 | 20240314 | 151400 | 148462586650 | 27100 | 27050 | 27150 | 27050 | 9747 |
| 254 | 20240314 | 151300 | 148198504650 | 27050 | 27150 | 27200 | 27050 | 9834 |
| 255 | 20240314 | 151200 | 147931937750 | 27150 | 27150 | 27200 | 27150 | 10161 |
| 256 | 20240314 | 151100 | 147655835600 | 27150 | 27250 | 27300 | 27150 | 11829 |
| 257 | 20240314 | 151000 | 147333695400 | 27250 | 27400 | 27400 | 27250 | 13235 |
| 258 | 20240314 | 150900 | 146972158750 | 27400 | 27400 | 27450 | 27250 | 25523 |
| 259 | 20240314 | 150800 | 146272557800 | 27400 | 27350 | 27450 | 27350 | 30535 |
| 260 | 20240314 | 150700 | 145435772550 | 27400 | 27350 | 27400 | 27300 | 54218 |
| 261 | 20240314 | 150600 | 143951657350 | 27300 | 27300 | 27350 | 27250 | 67887 |
| 262 | 20240314 | 150500 | 142097573500 | 27300 | 27200 | 27300 | 27150 | 30473 |
| 263 | 20240314 | 150400 | 141267110650 | 27250 | 27150 | 27250 | 27150 | 32475 |
| 264 | 20240314 | 150300 | 140383525100 | 27150 | 27100 | 27200 | 27050 | 36324 |
| 265 | 20240314 | 150200 | 139397101550 | 27100 | 27000 | 27100 | 27000 | 5798 |
| 266 | 20240314 | 150100 | 139240090000 | 27000 | 27100 | 27100 | 27000 | 4751 |
| 267 | 20240314 | 150000 | 139111567600 | 27050 | 27000 | 27100 | 27000 | 6846 |
| 268 | 20240314 | 145900 | 138926239600 | 27100 | 27050 | 27100 | 27000 | 8089 |
| 269 | 20240314 | 145800 | 138707514850 | 27000 | 27000 | 27100 | 26950 | 5098 |
| 270 | 20240314 | 145700 | 138569667850 | 27000 | 27050 | 27100 | 26850 | 12675 |
| 271 | 20240314 | 145600 | 138227556250 | 27000 | 27050 | 27050 | 27000 | 4992 |
| 272 | 20240314 | 145500 | 138092560950 | 27050 | 27100 | 27100 | 27000 | 2058 |
| 273 | 20240314 | 145400 | 138036895300 | 27100 | 27050 | 27100 | 27000 | 4358 |
| 274 | 20240314 | 145300 | 137919052350 | 27050 | 27050 | 27100 | 27000 | 7010 |
| 275 | 20240314 | 145200 | 137729406950 | 27000 | 27000 | 27050 | 26950 | 4630 |
| 276 | 20240314 | 145100 | 137604374450 | 26950 | 26950 | 27000 | 26950 | 3738 |
| 277 | 20240314 | 145000 | 137503516200 | 27000 | 26950 | 27000 | 26950 | 5193 |
| 278 | 20240314 | 144900 | 137363484500 | 26950 | 26950 | 26950 | 26900 | 4240 |
| 279 | 20240314 | 144800 | 137249305050 | 26900 | 26950 | 26950 | 26850 | 3178 |
| 280 | 20240314 | 144700 | 137163811450 | 26900 | 26900 | 26950 | 26850 | 6202 |
| 281 | 20240314 | 144600 | 136997100750 | 26900 | 26800 | 26900 | 26800 | 6219 |
| 282 | 20240314 | 144500 | 136830103300 | 26800 | 26950 | 26950 | 26800 | 13807 |
| 283 | 20240314 | 144400 | 136459465350 | 26950 | 26950 | 26950 | 26900 | 4313 |
| 284 | 20240314 | 144300 | 136343393350 | 26900 | 26900 | 26950 | 26900 | 3439 |
| 285 | 20240314 | 144200 | 136250759300 | 26900 | 27000 | 27000 | 26900 | 6685 |
| 286 | 20240314 | 144100 | 136070872800 | 27000 | 26950 | 27000 | 26900 | 3321 |
| 287 | 20240314 | 144000 | 135981370050 | 26950 | 27000 | 27000 | 26950 | 5663 |
| 288 | 20240314 | 143900 | 135828681000 | 27000 | 27100 | 27100 | 26950 | 12298 |
| 289 | 20240314 | 143800 | 135496299800 | 27100 | 27100 | 27100 | 27050 | 2086 |
| 290 | 20240314 | 143700 | 135439779400 | 27050 | 27100 | 27100 | 27050 | 1957 |
| 291 | 20240314 | 143600 | 135386754900 | 27100 | 27050 | 27100 | 27050 | 3027 |
| 292 | 20240314 | 143500 | 135304745350 | 27050 | 27100 | 27150 | 27050 | 5588 |
| 293 | 20240314 | 143400 | 135153388050 | 27100 | 27100 | 27100 | 27050 | 3127 |
| 294 | 20240314 | 143300 | 135068691600 | 27100 | 27100 | 27100 | 27050 | 5811 |
| 295 | 20240314 | 143200 | 134911239850 | 27050 | 27050 | 27100 | 27000 | 2563 |
| 296 | 20240314 | 143100 | 134841883050 | 27050 | 27050 | 27100 | 27000 | 2423 |
| 297 | 20240314 | 143000 | 134776300750 | 27050 | 27000 | 27100 | 27000 | 5025 |
| 298 | 20240314 | 142900 | 134640339850 | 27000 | 27050 | 27050 | 27000 | 1948 |
| 299 | 20240314 | 142800 | 134587685100 | 27050 | 27050 | 27100 | 27000 | 4918 |
| 300 | 20240314 | 142700 | 134454782050 | 27000 | 27100 | 27100 | 27000 | 3395 |
| 301 | 20240314 | 142600 | 134362999750 | 27100 | 27150 | 27150 | 27050 | 4041 |
| 302 | 20240314 | 142500 | 134253614850 | 27150 | 27100 | 27150 | 27050 | 6727 |
| 303 | 20240314 | 142400 | 134071363050 | 27150 | 27100 | 27150 | 27100 | 3785 |
| 304 | 20240314 | 142300 | 133968634800 | 27150 | 27100 | 27150 | 27100 | 3201 |
| 305 | 20240314 | 142200 | 133881809450 | 27100 | 27100 | 27150 | 27050 | 3397 |
| 306 | 20240314 | 142100 | 133789712950 | 27100 | 27050 | 27150 | 27050 | 2469 |
| 307 | 20240314 | 142000 | 133722781300 | 27050 | 27150 | 27150 | 27050 | 4119 |
| 308 | 20240314 | 141900 | 133611160350 | 27100 | 27150 | 27150 | 27100 | 3019 |
| 309 | 20240314 | 141800 | 133529278600 | 27150 | 27150 | 27200 | 27100 | 3139 |
| 310 | 20240314 | 141700 | 133444039900 | 27150 | 27200 | 27250 | 27100 | 7918 |
| 311 | 20240314 | 141600 | 133228784000 | 27200 | 27200 | 27200 | 27100 | 7243 |
| 312 | 20240314 | 141500 | 133031926650 | 27150 | 27200 | 27200 | 27100 | 3666 |
| 313 | 20240314 | 141400 | 132932387200 | 27200 | 27200 | 27200 | 27150 | 9555 |
| 314 | 20240314 | 141300 | 132672701950 | 27200 | 27200 | 27250 | 27150 | 5053 |
| 315 | 20240314 | 141200 | 132535267950 | 27200 | 27200 | 27250 | 27150 | 4740 |
| 316 | 20240314 | 141100 | 132406361350 | 27250 | 27050 | 27250 | 27050 | 24259 |
| 317 | 20240314 | 141000 | 131746899100 | 27100 | 27100 | 27100 | 27050 | 2515 |
| 318 | 20240314 | 140900 | 131678795150 | 27050 | 27000 | 27100 | 26950 | 4345 |
| 319 | 20240314 | 140800 | 131561346900 | 27000 | 26900 | 27050 | 26900 | 9467 |
| 320 | 20240314 | 140700 | 131305908800 | 26900 | 26900 | 26950 | 26800 | 13583 |
| 321 | 20240314 | 140600 | 130941205300 | 26950 | 26950 | 26950 | 26850 | 3689 |
| 322 | 20240314 | 140500 | 130841888500 | 26950 | 26950 | 27000 | 26850 | 3144 |
| 323 | 20240314 | 140400 | 130757231400 | 26950 | 27050 | 27050 | 26850 | 10288 |
| 324 | 20240314 | 140300 | 130480201800 | 27000 | 27100 | 27150 | 27000 | 15077 |
| 325 | 20240314 | 140200 | 130072355500 | 27100 | 27150 | 27200 | 27100 | 2417 |
| 326 | 20240314 | 140100 | 130006742450 | 27200 | 27200 | 27200 | 27100 | 7956 |
| 327 | 20240314 | 140000 | 129790482100 | 27150 | 27200 | 27200 | 27100 | 8500 |
| 328 | 20240314 | 135900 | 129559793300 | 27150 | 27200 | 27200 | 27100 | 9737 |
| 329 | 20240314 | 135800 | 129295332000 | 27200 | 27200 | 27200 | 27150 | 4128 |
| 330 | 20240314 | 135700 | 129183107350 | 27200 | 27200 | 27200 | 27150 | 5129 |
| 331 | 20240314 | 135600 | 129043703850 | 27150 | 27200 | 27200 | 27150 | 6485 |
| 332 | 20240314 | 135500 | 128867566750 | 27200 | 27200 | 27200 | 27150 | 7674 |
| 333 | 20240314 | 135400 | 128658959700 | 27200 | 27200 | 27200 | 27150 | 7964 |
| 334 | 20240314 | 135300 | 128442364050 | 27200 | 27200 | 27200 | 27150 | 5867 |
| 335 | 20240314 | 135200 | 128282828800 | 27200 | 27150 | 27200 | 27100 | 6667 |
| 336 | 20240314 | 135100 | 128101749450 | 27150 | 27150 | 27150 | 27100 | 3653 |
| 337 | 20240314 | 135000 | 128002602750 | 27150 | 27150 | 27150 | 27100 | 4646 |
| 338 | 20240314 | 134900 | 127876491900 | 27100 | 27150 | 27150 | 27100 | 2538 |
| 339 | 20240314 | 134800 | 127807601600 | 27150 | 27100 | 27150 | 27050 | 4550 |
| 340 | 20240314 | 134700 | 127684294250 | 27100 | 27050 | 27150 | 27050 | 3784 |
| 341 | 20240314 | 134600 | 127581732950 | 27100 | 27100 | 27100 | 27050 | 4392 |
| 342 | 20240314 | 134500 | 127462739700 | 27100 | 27100 | 27100 | 27050 | 3261 |
| 343 | 20240314 | 134400 | 127374385650 | 27100 | 27100 | 27100 | 27050 | 1130 |
| 344 | 20240314 | 134300 | 127343777500 | 27100 | 27100 | 27150 | 27050 | 4919 |
| 345 | 20240314 | 134200 | 127210528400 | 27100 | 27050 | 27100 | 27050 | 3818 |
| 346 | 20240314 | 134100 | 127107082750 | 27050 | 27050 | 27100 | 27050 | 1679 |
| 347 | 20240314 | 134000 | 127061598500 | 27100 | 27100 | 27100 | 27050 | 5870 |
| 348 | 20240314 | 133900 | 126902565050 | 27050 | 27050 | 27100 | 27000 | 1253 |
| 349 | 20240314 | 133800 | 126868654300 | 27050 | 27050 | 27050 | 27000 | 3273 |
| 350 | 20240314 | 133700 | 126780135750 | 27050 | 27050 | 27100 | 27000 | 4129 |
| 351 | 20240314 | 133600 | 126668470600 | 27000 | 27050 | 27050 | 27000 | 2972 |
| 352 | 20240314 | 133500 | 126588142600 | 27050 | 27050 | 27100 | 27050 | 3271 |
| 353 | 20240314 | 133400 | 126499563150 | 27100 | 27050 | 27100 | 27000 | 3058 |
| 354 | 20240314 | 133300 | 126416874950 | 27000 | 27150 | 27150 | 27000 | 7883 |
| 355 | 20240314 | 133200 | 126203772450 | 27100 | 27050 | 27150 | 27050 | 8129 |
| 356 | 20240314 | 133100 | 125983686950 | 27050 | 27200 | 27200 | 27050 | 12595 |
| 357 | 20240314 | 133000 | 125641776900 | 27200 | 27200 | 27200 | 27150 | 3410 |
| 358 | 20240314 | 132900 | 125549086050 | 27200 | 27200 | 27200 | 27150 | 5556 |
| 359 | 20240314 | 132800 | 125397964550 | 27150 | 27150 | 27200 | 27150 | 6473 |
| 360 | 20240314 | 132700 | 125222071000 | 27150 | 27200 | 27200 | 27150 | 3228 |
| 361 | 20240314 | 132600 | 125134358500 | 27150 | 27150 | 27150 | 27100 | 10287 |
| 362 | 20240314 | 132500 | 124855102800 | 27150 | 27200 | 27250 | 27150 | 37720 |
| 363 | 20240314 | 132400 | 123829468000 | 27200 | 27050 | 27200 | 27050 | 29598 |
| 364 | 20240314 | 132300 | 123026297750 | 27100 | 27100 | 27100 | 27050 | 7067 |
| 365 | 20240314 | 132200 | 122834799500 | 27100 | 27050 | 27100 | 27000 | 2915 |
| 366 | 20240314 | 132100 | 122755900400 | 27100 | 27050 | 27100 | 27000 | 5843 |
| 367 | 20240314 | 132000 | 122597856050 | 27050 | 27100 | 27100 | 27000 | 4606 |
| 368 | 20240314 | 131900 | 122473228250 | 27050 | 27000 | 27100 | 27000 | 4392 |
| 369 | 20240314 | 131800 | 122354432600 | 27000 | 27100 | 27100 | 27000 | 5529 |
| 370 | 20240314 | 131700 | 122204793800 | 27100 | 27050 | 27100 | 27050 | 3108 |
| 371 | 20240314 | 131600 | 122120641150 | 27050 | 27050 | 27100 | 27050 | 3334 |
| 372 | 20240314 | 131500 | 122030390200 | 27050 | 27050 | 27050 | 27000 | 6601 |
| 373 | 20240314 | 131400 | 121851878400 | 27050 | 27000 | 27050 | 27000 | 3139 |
| 374 | 20240314 | 131300 | 121767028050 | 27050 | 27000 | 27050 | 27000 | 4867 |
| 375 | 20240314 | 131200 | 121635398250 | 27050 | 27050 | 27050 | 27000 | 2792 |
| 376 | 20240314 | 131100 | 121559907400 | 27050 | 27050 | 27100 | 27000 | 3827 |
| 377 | 20240314 | 131000 | 121456372500 | 27050 | 27050 | 27100 | 27050 | 2034 |
| 378 | 20240314 | 130900 | 121401258900 | 27100 | 27100 | 27100 | 27000 | 5904 |
| 379 | 20240314 | 130800 | 121241518550 | 27050 | 27050 | 27100 | 27000 | 4369 |
| 380 | 20240314 | 130700 | 121123223800 | 27050 | 27050 | 27050 | 27000 | 4904 |
| 381 | 20240314 | 130600 | 120990616950 | 27050 | 27000 | 27050 | 27000 | 6867 |
| 382 | 20240314 | 130500 | 120804915350 | 27050 | 27050 | 27050 | 27000 | 2039 |
| 383 | 20240314 | 130400 | 120749786550 | 27000 | 27050 | 27050 | 27000 | 3597 |
| 384 | 20240314 | 130300 | 120652546450 | 27050 | 27050 | 27050 | 27000 | 3813 |
| 385 | 20240314 | 130200 | 120549421200 | 27050 | 27050 | 27050 | 27000 | 4330 |
| 386 | 20240314 | 130100 | 120432453400 | 27050 | 27050 | 27100 | 27000 | 4103 |
| 387 | 20240314 | 130000 | 120321436950 | 27050 | 27050 | 27100 | 27000 | 9809 |
| 388 | 20240314 | 125900 | 120055846650 | 27100 | 27000 | 27100 | 27000 | 8506 |
| 389 | 20240314 | 125800 | 119825705250 | 27000 | 26950 | 27050 | 26900 | 10005 |
| 390 | 20240314 | 125700 | 119555557800 | 26950 | 26950 | 27000 | 26850 | 9730 |
| 391 | 20240314 | 125600 | 119293659900 | 26950 | 27000 | 27000 | 26850 | 8922 |
| 392 | 20240314 | 125500 | 119053498250 | 27000 | 27050 | 27100 | 26900 | 20722 |
| 393 | 20240314 | 125400 | 118494124700 | 27050 | 27100 | 27100 | 27000 | 8757 |
| 394 | 20240314 | 125300 | 118257199200 | 27100 | 27150 | 27150 | 27050 | 8659 |
| 395 | 20240314 | 125200 | 118022356950 | 27150 | 27100 | 27150 | 27100 | 5093 |
| 396 | 20240314 | 125100 | 117884192550 | 27100 | 27100 | 27150 | 27050 | 7152 |
| 397 | 20240314 | 125000 | 117690358300 | 27100 | 27050 | 27150 | 27050 | 8300 |
| 398 | 20240314 | 124900 | 117465418950 | 27100 | 27050 | 27150 | 27000 | 11024 |
| 399 | 20240314 | 124800 | 117166748950 | 27050 | 27100 | 27100 | 27050 | 8475 |
| 400 | 20240314 | 124700 | 116937336750 | 27100 | 27100 | 27100 | 27000 | 8944 |
| 401 | 20240314 | 124600 | 116695180750 | 27100 | 27050 | 27100 | 27000 | 7060 |
| 402 | 20240314 | 124500 | 116504077150 | 27050 | 27000 | 27100 | 26950 | 17550 |
| 403 | 20240314 | 124400 | 116029807900 | 27050 | 27000 | 27050 | 26950 | 33049 |
| 404 | 20240314 | 124300 | 115137427300 | 27000 | 26950 | 27000 | 26900 | 11341 |
| 405 | 20240314 | 124200 | 114831606950 | 26950 | 26850 | 26950 | 26850 | 14691 |
| 406 | 20240314 | 124100 | 114436078800 | 26900 | 26900 | 26900 | 26850 | 3734 |
| 407 | 20240314 | 124000 | 114335657800 | 26900 | 26850 | 26900 | 26850 | 3001 |
| 408 | 20240314 | 123900 | 114255012050 | 26850 | 26850 | 26900 | 26850 | 2870 |
| 409 | 20240314 | 123800 | 114177839400 | 26900 | 26900 | 26900 | 26850 | 4478 |
| 410 | 20240314 | 123700 | 114057509350 | 26900 | 26800 | 26900 | 26800 | 17133 |
| 411 | 20240314 | 123600 | 113597543200 | 26800 | 26750 | 26800 | 26750 | 8717 |
| 412 | 20240314 | 123500 | 113364022150 | 26800 | 26800 | 26800 | 26750 | 2389 |
| 413 | 20240314 | 123400 | 113300014100 | 26750 | 26800 | 26800 | 26750 | 4294 |
| 414 | 20240314 | 123300 | 113185100150 | 26800 | 26800 | 26800 | 26750 | 2537 |
| 415 | 20240314 | 123200 | 113117140650 | 26800 | 26800 | 26800 | 26750 | 3006 |
| 416 | 20240314 | 123100 | 113036646450 | 26800 | 26750 | 26800 | 26700 | 2552 |
| 417 | 20240314 | 123000 | 112968364750 | 26700 | 26750 | 26800 | 26700 | 7528 |
| 418 | 20240314 | 122900 | 112767017550 | 26750 | 26800 | 26800 | 26700 | 7196 |
| 419 | 20240314 | 122800 | 112574504450 | 26800 | 26750 | 26800 | 26750 | 3565 |
| 420 | 20240314 | 122700 | 112479032350 | 26750 | 26750 | 26800 | 26750 | 8948 |
| 421 | 20240314 | 122600 | 112239581100 | 26750 | 26750 | 26750 | 26700 | 4785 |
| 422 | 20240314 | 122500 | 112111622150 | 26750 | 26700 | 26750 | 26650 | 9056 |
| 423 | 20240314 | 122400 | 111869765700 | 26700 | 26650 | 26700 | 26650 | 2860 |
| 424 | 20240314 | 122300 | 111793461850 | 26650 | 26650 | 26700 | 26600 | 3859 |
| 425 | 20240314 | 122200 | 111690629500 | 26650 | 26650 | 26700 | 26600 | 2173 |
| 426 | 20240314 | 122100 | 111632736600 | 26650 | 26600 | 26700 | 26600 | 2138 |
| 427 | 20240314 | 122000 | 111575781200 | 26650 | 26600 | 26650 | 26550 | 2567 |
| 428 | 20240314 | 121900 | 111507448950 | 26550 | 26650 | 26650 | 26550 | 2686 |
| 429 | 20240314 | 121800 | 111435983750 | 26650 | 26600 | 26650 | 26600 | 1467 |
| 430 | 20240314 | 121700 | 111396916600 | 26650 | 26600 | 26650 | 26550 | 2346 |
| 431 | 20240314 | 121600 | 111334458050 | 26600 | 26600 | 26650 | 26550 | 1787 |
| 432 | 20240314 | 121500 | 111286906050 | 26600 | 26600 | 26650 | 26550 | 3519 |
| 433 | 20240314 | 121400 | 111193247450 | 26600 | 26650 | 26700 | 26600 | 6050 |
| 434 | 20240314 | 121300 | 111032233350 | 26600 | 26700 | 26700 | 26600 | 5789 |
| 435 | 20240314 | 121200 | 110877781450 | 26700 | 26650 | 26700 | 26600 | 8604 |
| 436 | 20240314 | 121100 | 110648327050 | 26650 | 26650 | 26700 | 26600 | 3064 |
| 437 | 20240314 | 121000 | 110566706150 | 26650 | 26550 | 26650 | 26550 | 5823 |
| 438 | 20240314 | 120900 | 110411718100 | 26550 | 26600 | 26600 | 26550 | 2707 |
| 439 | 20240314 | 120800 | 110339764800 | 26550 | 26600 | 26600 | 26500 | 8663 |
| 440 | 20240314 | 120700 | 110109750250 | 26550 | 26550 | 26600 | 26500 | 1976 |
| 441 | 20240314 | 120600 | 110057271900 | 26500 | 26550 | 26550 | 26500 | 3351 |
| 442 | 20240314 | 120500 | 109968439050 | 26550 | 26550 | 26600 | 26500 | 4785 |
| 443 | 20240314 | 120400 | 109841559100 | 26550 | 26550 | 26600 | 26500 | 2861 |
| 444 | 20240314 | 120300 | 109765562550 | 26550 | 26600 | 26600 | 26550 | 2474 |
| 445 | 20240314 | 120200 | 109699861200 | 26550 | 26550 | 26600 | 26550 | 4390 |
| 446 | 20240314 | 120100 | 109583214350 | 26550 | 26600 | 26600 | 26550 | 2626 |
| 447 | 20240314 | 120000 | 109513421400 | 26600 | 26550 | 26600 | 26500 | 3461 |
| 448 | 20240314 | 115900 | 109421561700 | 26600 | 26600 | 26600 | 26550 | 1893 |
| 449 | 20240314 | 115800 | 109371248750 | 26600 | 26600 | 26600 | 26500 | 3526 |
| 450 | 20240314 | 115700 | 109277562100 | 26600 | 26600 | 26650 | 26500 | 3894 |
| 451 | 20240314 | 115600 | 109174104750 | 26600 | 26500 | 26600 | 26500 | 3742 |
| 452 | 20240314 | 115500 | 109074790000 | 26500 | 26550 | 26600 | 26500 | 11202 |
| 453 | 20240314 | 115400 | 108777584200 | 26550 | 26550 | 26650 | 26550 | 3230 |
| 454 | 20240314 | 115300 | 108691763350 | 26550 | 26700 | 26750 | 26550 | 6615 |
| 455 | 20240314 | 115200 | 108515711100 | 26750 | 26700 | 26750 | 26700 | 2645 |
| 456 | 20240314 | 115100 | 108445048000 | 26750 | 26700 | 26750 | 26700 | 4501 |
| 457 | 20240314 | 115000 | 108324793300 | 26700 | 26750 | 26750 | 26700 | 1820 |
| 458 | 20240314 | 114900 | 108276148100 | 26700 | 26650 | 26750 | 26600 | 12430 |
| 459 | 20240314 | 114800 | 107944178200 | 26650 | 26700 | 26700 | 26650 | 2373 |
| 460 | 20240314 | 114700 | 107880850400 | 26700 | 26700 | 26750 | 26600 | 5922 |
| 461 | 20240314 | 114600 | 107722899550 | 26650 | 26700 | 26750 | 26650 | 3147 |
| 462 | 20240314 | 114500 | 107638908750 | 26700 | 26600 | 26700 | 26600 | 9058 |
| 463 | 20240314 | 114400 | 107397375800 | 26600 | 26650 | 26650 | 26550 | 7329 |
| 464 | 20240314 | 114300 | 107202423650 | 26650 | 26650 | 26700 | 26600 | 5250 |
| 465 | 20240314 | 114200 | 107062582650 | 26700 | 26650 | 26700 | 26650 | 5885 |
| 466 | 20240314 | 114100 | 106905675450 | 26700 | 26700 | 26700 | 26650 | 3332 |
| 467 | 20240314 | 114000 | 106816780450 | 26700 | 26650 | 26700 | 26650 | 1882 |
| 468 | 20240314 | 113900 | 106766574300 | 26700 | 26700 | 26700 | 26650 | 1995 |
| 469 | 20240314 | 113800 | 106713341900 | 26700 | 26600 | 26700 | 26600 | 3681 |
| 470 | 20240314 | 113700 | 106615223950 | 26600 | 26650 | 26700 | 26550 | 5426 |
| 471 | 20240314 | 113600 | 106470760750 | 26700 | 26800 | 26800 | 26700 | 7020 |
| 472 | 20240314 | 113500 | 106283129350 | 26750 | 26800 | 26800 | 26750 | 2511 |
| 473 | 20240314 | 113400 | 106215922500 | 26800 | 26700 | 26800 | 26700 | 4278 |
| 474 | 20240314 | 113300 | 106101391950 | 26750 | 26800 | 26800 | 26700 | 6870 |
| 475 | 20240314 | 113200 | 105917627050 | 26750 | 26700 | 26800 | 26700 | 4998 |
| 476 | 20240314 | 113100 | 105783957250 | 26700 | 26800 | 26800 | 26700 | 12257 |
| 477 | 20240314 | 113000 | 105455995050 | 26800 | 26750 | 26800 | 26700 | 7884 |
| 478 | 20240314 | 112900 | 105244765800 | 26800 | 26750 | 26800 | 26700 | 6578 |
| 479 | 20240314 | 112800 | 105068828800 | 26750 | 26650 | 26800 | 26650 | 10021 |
| 480 | 20240314 | 112700 | 104801067200 | 26650 | 26700 | 26700 | 26650 | 6451 |
| 481 | 20240314 | 112600 | 104629098050 | 26700 | 26650 | 26700 | 26600 | 12360 |
| 482 | 20240314 | 112500 | 104299747800 | 26650 | 26600 | 26650 | 26600 | 3233 |
| 483 | 20240314 | 112400 | 104213647950 | 26650 | 26450 | 26700 | 26450 | 15531 |
| 484 | 20240314 | 112300 | 103800654500 | 26500 | 26500 | 26500 | 26450 | 5534 |
| 485 | 20240314 | 112200 | 103654169500 | 26450 | 26500 | 26500 | 26450 | 11094 |
| 486 | 20240314 | 112100 | 103360453400 | 26450 | 26550 | 26550 | 26400 | 27980 |
| 487 | 20240314 | 112000 | 102620393150 | 26500 | 26700 | 26700 | 26450 | 47395 |
| 488 | 20240314 | 111900 | 101361461900 | 26700 | 26800 | 26850 | 26650 | 10155 |
| 489 | 20240314 | 111800 | 101089592400 | 26850 | 26900 | 26900 | 26800 | 14944 |
| 490 | 20240314 | 111700 | 100688490500 | 26900 | 26900 | 26900 | 26850 | 3673 |
| 491 | 20240314 | 111600 | 100589746100 | 26900 | 26800 | 26900 | 26750 | 16122 |
| 492 | 20240314 | 111500 | 100157081000 | 26800 | 26750 | 26800 | 26700 | 16492 |
| 493 | 20240314 | 111400 | 99715780850 | 26750 | 26700 | 26800 | 26650 | 9013 |
| 494 | 20240314 | 111300 | 99475112900 | 26700 | 26700 | 26800 | 26600 | 16387 |
| 495 | 20240314 | 111200 | 99037582450 | 26650 | 26600 | 26700 | 26550 | 9407 |
| 496 | 20240314 | 111100 | 98787002400 | 26600 | 26650 | 26700 | 26550 | 25036 |
| 497 | 20240314 | 111000 | 98120327000 | 26600 | 26800 | 26850 | 26600 | 38585 |
| 498 | 20240314 | 110900 | 97090132500 | 26750 | 26800 | 26800 | 26700 | 9196 |
| 499 | 20240314 | 110800 | 96844066950 | 26800 | 26850 | 26850 | 26750 | 13928 |
| 500 | 20240314 | 110700 | 96470646500 | 26850 | 26800 | 26850 | 26750 | 10741 |
| 501 | 20240314 | 110600 | 96182610100 | 26750 | 26700 | 26800 | 26700 | 7528 |
| 502 | 20240314 | 110500 | 95981072150 | 26700 | 26700 | 26800 | 26650 | 31361 |
| 503 | 20240314 | 110400 | 95143071400 | 26700 | 26800 | 26850 | 26700 | 22310 |
| 504 | 20240314 | 110300 | 94545612450 | 26750 | 26800 | 26850 | 26750 | 35221 |
| 505 | 20240314 | 110200 | 93602221800 | 26800 | 26850 | 26950 | 26800 | 23309 |
| 506 | 20240314 | 110100 | 92976498800 | 26900 | 26900 | 27000 | 26850 | 23737 |
| 507 | 20240314 | 110000 | 92337854450 | 26850 | 27050 | 27100 | 26850 | 38603 |
| 508 | 20240314 | 105900 | 91296062650 | 27050 | 27000 | 27100 | 27000 | 22970 |
| 509 | 20240314 | 105800 | 90675142400 | 27050 | 27200 | 27250 | 27000 | 35989 |
| 510 | 20240314 | 105700 | 89699753050 | 27150 | 27250 | 27300 | 27150 | 22237 |
| 511 | 20240314 | 105600 | 89094157700 | 27250 | 27400 | 27450 | 27250 | 49397 |
| 512 | 20240314 | 105500 | 87742807400 | 27400 | 27350 | 27450 | 27350 | 22441 |
| 513 | 20240314 | 105400 | 87127937350 | 27400 | 27350 | 27450 | 27150 | 72233 |
| 514 | 20240314 | 105300 | 85149939350 | 27350 | 27000 | 27400 | 26950 | 88141 |
| 515 | 20240314 | 105200 | 82752137750 | 27000 | 27050 | 27100 | 26950 | 24365 |
| 516 | 20240314 | 105100 | 82094085500 | 27000 | 27150 | 27150 | 27000 | 36625 |
| 517 | 20240314 | 105000 | 81102647500 | 27150 | 27100 | 27200 | 27000 | 35051 |
| 518 | 20240314 | 104900 | 80152080500 | 27200 | 27050 | 27200 | 27000 | 38372 |
| 519 | 20240314 | 104800 | 79111644050 | 27050 | 26900 | 27100 | 26850 | 60426 |
| 520 | 20240314 | 104700 | 77479914950 | 26900 | 26850 | 26950 | 26850 | 21908 |
| 521 | 20240314 | 104600 | 76890450400 | 26850 | 26850 | 26900 | 26800 | 14860 |
| 522 | 20240314 | 104500 | 76491132000 | 26800 | 26750 | 26900 | 26700 | 24385 |
| 523 | 20240314 | 104400 | 75838042050 | 26800 | 27000 | 27050 | 26750 | 39419 |
| 524 | 20240314 | 104300 | 74776807250 | 27000 | 26900 | 27050 | 26850 | 88546 |
| 525 | 20240314 | 104200 | 72387648900 | 26900 | 26800 | 26950 | 26750 | 35449 |
| 526 | 20240314 | 104100 | 71434937050 | 26800 | 26700 | 26900 | 26700 | 37873 |
| 527 | 20240314 | 104000 | 70418271250 | 26700 | 26800 | 26800 | 26650 | 37474 |
| 528 | 20240314 | 103900 | 69418126050 | 26750 | 26800 | 26900 | 26650 | 34103 |
| 529 | 20240314 | 103800 | 68505986350 | 26850 | 26750 | 26950 | 26700 | 120169 |
| 530 | 20240314 | 103700 | 65282836600 | 26750 | 26700 | 26750 | 26650 | 42952 |
| 531 | 20240314 | 103600 | 64135818100 | 26700 | 26700 | 26700 | 26700 | 0 |
| 532 | 20240314 | 103500 | 64135818100 | 26700 | 26600 | 26700 | 26600 | 44360 |
| 533 | 20240314 | 103400 | 62952403950 | 26650 | 26450 | 26700 | 26400 | 108475 |
| 534 | 20240314 | 103300 | 60073525150 | 26450 | 26450 | 26450 | 26300 | 36782 |
| 535 | 20240314 | 103200 | 59102380200 | 26450 | 26150 | 26450 | 26150 | 120535 |
| 536 | 20240314 | 103100 | 55930483850 | 26150 | 26100 | 26200 | 26050 | 13809 |
| 537 | 20240314 | 103000 | 55569433050 | 26100 | 26100 | 26150 | 26050 | 7828 |
| 538 | 20240314 | 102900 | 55365246450 | 26050 | 26200 | 26200 | 26050 | 23538 |
| 539 | 20240314 | 102800 | 54749711550 | 26200 | 26150 | 26200 | 26150 | 24596 |
| 540 | 20240314 | 102700 | 54105794450 | 26200 | 26150 | 26200 | 26100 | 10515 |
| 541 | 20240314 | 102600 | 53830724600 | 26100 | 26100 | 26200 | 26050 | 74486 |
| 542 | 20240314 | 102500 | 51884596450 | 26100 | 26050 | 26100 | 26000 | 32213 |
| 543 | 20240314 | 102400 | 51044681500 | 26050 | 26000 | 26050 | 25950 | 9223 |
| 544 | 20240314 | 102300 | 50804799650 | 26000 | 26000 | 26050 | 25950 | 7495 |
| 545 | 20240314 | 102200 | 50609831200 | 26050 | 26050 | 26050 | 25950 | 11039 |
| 546 | 20240314 | 102100 | 50322533700 | 26050 | 25950 | 26050 | 25900 | 68404 |
| 547 | 20240314 | 102000 | 48544060000 | 25950 | 25950 | 26000 | 25900 | 4527 |
| 548 | 20240314 | 101900 | 48426578000 | 25950 | 25900 | 26000 | 25900 | 8325 |
| 549 | 20240314 | 101800 | 48210502650 | 25950 | 25950 | 26000 | 25900 | 10367 |
| 550 | 20240314 | 101700 | 47941423850 | 25950 | 25900 | 26000 | 25900 | 10435 |
| 551 | 20240314 | 101600 | 47670691800 | 25900 | 25900 | 25950 | 25900 | 6687 |
| 552 | 20240314 | 101500 | 47497216050 | 25900 | 25950 | 25950 | 25900 | 3283 |
| 553 | 20240314 | 101400 | 47412093750 | 25900 | 25900 | 25950 | 25850 | 6490 |
| 554 | 20240314 | 101300 | 47243963200 | 25850 | 25950 | 26000 | 25850 | 9282 |
| 555 | 20240314 | 101200 | 47003230550 | 25950 | 26000 | 26000 | 25950 | 17844 |
| 556 | 20240314 | 101100 | 46539536300 | 26000 | 25900 | 26000 | 25850 | 25552 |
| 557 | 20240314 | 101000 | 45876630100 | 25900 | 25800 | 25950 | 25800 | 26839 |
| 558 | 20240314 | 100900 | 45181582400 | 25850 | 25750 | 25850 | 25750 | 9219 |
| 559 | 20240314 | 100800 | 44943718250 | 25750 | 25700 | 25800 | 25700 | 7844 |
| 560 | 20240314 | 100700 | 44741882300 | 25700 | 25750 | 25750 | 25700 | 4425 |
| 561 | 20240314 | 100600 | 44628090800 | 25750 | 25700 | 25750 | 25650 | 10026 |
| 562 | 20240314 | 100500 | 44370598250 | 25650 | 25700 | 25700 | 25650 | 7086 |
| 563 | 20240314 | 100400 | 44188542100 | 25700 | 25750 | 25750 | 25700 | 5236 |
| 564 | 20240314 | 100300 | 44053862050 | 25750 | 25750 | 25800 | 25700 | 7135 |
| 565 | 20240314 | 100200 | 43870122400 | 25800 | 25850 | 25900 | 25750 | 5768 |
| 566 | 20240314 | 100100 | 43721406150 | 25850 | 25950 | 25950 | 25800 | 11658 |
| 567 | 20240314 | 100000 | 43419687000 | 25900 | 26000 | 26000 | 25900 | 15304 |
| 568 | 20240314 | 095900 | 43022539950 | 25950 | 25950 | 26000 | 25950 | 5339 |
| 569 | 20240314 | 095800 | 42883839850 | 26000 | 25900 | 26000 | 25850 | 15831 |
| 570 | 20240314 | 095700 | 42473283850 | 25900 | 25800 | 25900 | 25800 | 5582 |
| 571 | 20240314 | 095600 | 42328979600 | 25800 | 25800 | 25850 | 25750 | 5920 |
| 572 | 20240314 | 095500 | 42176052700 | 25800 | 25750 | 25800 | 25750 | 9256 |
| 573 | 20240314 | 095400 | 41937373800 | 25750 | 25700 | 25800 | 25650 | 13309 |
| 574 | 20240314 | 095300 | 41595240500 | 25650 | 25650 | 25750 | 25650 | 13740 |
| 575 | 20240314 | 095200 | 41242130350 | 25650 | 25650 | 25700 | 25600 | 12687 |
| 576 | 20240314 | 095100 | 40916617750 | 25650 | 25850 | 25850 | 25650 | 23037 |
| 577 | 20240314 | 095000 | 40324280050 | 25800 | 25900 | 25900 | 25800 | 14208 |
| 578 | 20240314 | 094900 | 39957201750 | 25900 | 25950 | 26000 | 25900 | 14094 |
| 579 | 20240314 | 094800 | 39591757250 | 25900 | 25950 | 26000 | 25900 | 19246 |
| 580 | 20240314 | 094700 | 39092341650 | 25950 | 26000 | 26050 | 25950 | 15389 |
| 581 | 20240314 | 094600 | 38692357350 | 26000 | 26000 | 26050 | 26000 | 6396 |
| 582 | 20240314 | 094500 | 38525913600 | 26050 | 26050 | 26100 | 25900 | 44164 |
| 583 | 20240314 | 094400 | 37377297450 | 26000 | 26050 | 26050 | 26000 | 22435 |
| 584 | 20240314 | 094300 | 36793003600 | 26050 | 26000 | 26050 | 26000 | 6718 |
| 585 | 20240314 | 094200 | 36618142500 | 26000 | 25950 | 26050 | 25950 | 20210 |
| 586 | 20240314 | 094100 | 36092699150 | 25950 | 26000 | 26050 | 25950 | 5540 |
| 587 | 20240314 | 094000 | 35948741300 | 26000 | 25950 | 26100 | 25950 | 52123 |
| 588 | 20240314 | 093900 | 34592324050 | 25950 | 25850 | 26000 | 25850 | 16682 |
| 589 | 20240314 | 093800 | 34159850600 | 25800 | 25750 | 25850 | 25750 | 9808 |
| 590 | 20240314 | 093700 | 33906747350 | 25750 | 25850 | 25850 | 25700 | 17789 |
| 591 | 20240314 | 093600 | 33448230850 | 25850 | 25800 | 25900 | 25800 | 12071 |
| 592 | 20240314 | 093500 | 33136516700 | 25800 | 25900 | 25950 | 25750 | 15196 |
| 593 | 20240314 | 093400 | 32744156700 | 25900 | 26050 | 26100 | 25850 | 22454 |
| 594 | 20240314 | 093300 | 32161342600 | 26050 | 26050 | 26100 | 26000 | 14048 |
| 595 | 20240314 | 093200 | 31795162550 | 26000 | 25900 | 26100 | 25850 | 42731 |
| 596 | 20240314 | 093100 | 30686600350 | 25900 | 26150 | 26200 | 25900 | 51185 |
| 597 | 20240314 | 093000 | 29354432300 | 26150 | 26150 | 26200 | 26100 | 40895 |
| 598 | 20240314 | 092900 | 28285249250 | 26150 | 25950 | 26150 | 25900 | 99374 |
| 599 | 20240314 | 092800 | 25700737700 | 25950 | 25800 | 25950 | 25750 | 72917 |
| 600 | 20240314 | 092700 | 23814814850 | 25800 | 25650 | 25800 | 25650 | 34433 |
| 601 | 20240314 | 092600 | 22928497650 | 25650 | 25650 | 25700 | 25600 | 11008 |
| 602 | 20240314 | 092500 | 22646164100 | 25650 | 25650 | 25700 | 25600 | 9427 |
| 603 | 20240314 | 092400 | 22404308550 | 25650 | 25700 | 25750 | 25650 | 16678 |
| 604 | 20240314 | 092300 | 21975797850 | 25700 | 25750 | 25750 | 25650 | 11320 |
| 605 | 20240314 | 092200 | 21684814050 | 25700 | 25550 | 25800 | 25550 | 17276 |
| 606 | 20240314 | 092100 | 21241233350 | 25550 | 25650 | 25700 | 25550 | 21923 |
| 607 | 20240314 | 092000 | 20679843500 | 25650 | 25900 | 25900 | 25650 | 31500 |
| 608 | 20240314 | 091900 | 19866714300 | 25850 | 25800 | 25900 | 25700 | 48327 |
| 609 | 20240314 | 091800 | 18619205100 | 25800 | 25600 | 25800 | 25600 | 72618 |
| 610 | 20240314 | 091700 | 16750548250 | 25600 | 25500 | 25650 | 25500 | 44613 |
| 611 | 20240314 | 091600 | 15609127450 | 25500 | 25500 | 25550 | 25450 | 17173 |
| 612 | 20240314 | 091500 | 15171253150 | 25500 | 25450 | 25600 | 25400 | 39797 |
| 613 | 20240314 | 091400 | 14155634300 | 25450 | 25500 | 25500 | 25350 | 19097 |
| 614 | 20240314 | 091300 | 13670168900 | 25450 | 25600 | 25600 | 25400 | 28647 |
| 615 | 20240314 | 091200 | 12938464350 | 25550 | 25550 | 25600 | 25500 | 38275 |
| 616 | 20240314 | 091100 | 11959310650 | 25550 | 25350 | 25600 | 25350 | 107696 |
| 617 | 20240314 | 091000 | 9216399600 | 25350 | 25300 | 25400 | 25300 | 24077 |
| 618 | 20240314 | 090900 | 8605932550 | 25300 | 25250 | 25350 | 25200 | 23860 |
| 619 | 20240314 | 090800 | 8002957400 | 25300 | 25150 | 25350 | 25150 | 53418 |
| 620 | 20240314 | 090700 | 6652720600 | 25200 | 25250 | 25300 | 25100 | 36352 |
| 621 | 20240314 | 090600 | 5737294650 | 25250 | 25200 | 25300 | 25150 | 47269 |
| 622 | 20240314 | 090500 | 4543722700 | 25200 | 24900 | 25250 | 24900 | 71991 |
| 623 | 20240314 | 090400 | 2737208900 | 24900 | 24750 | 24950 | 24700 | 33690 |
| 624 | 20240314 | 090300 | 1899474750 | 24700 | 24750 | 24800 | 24650 | 15744 |
| 625 | 20240314 | 090200 | 1509827650 | 24800 | 24600 | 24900 | 24600 | 33159 |
| 626 | 20240314 | 090100 | 688491100 | 24600 | 24550 | 24600 | 24450 | 14296 |
| 627 | 20240314 | 090000 | 337451300 | 24500 | 24300 | 24500 | 24300 | 13735 |