33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 3 | 20240314 | 184800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240314 | 184700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240314 | 184600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240314 | 184500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240314 | 184400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240314 | 184300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240314 | 184200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240314 | 184100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240314 | 184000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240314 | 183900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240314 | 183800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240314 | 183700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240314 | 183600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240314 | 183500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240314 | 183400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240314 | 183300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240314 | 183200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240314 | 183100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240314 | 183000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240314 | 182900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240314 | 182800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240314 | 182700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240314 | 182600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240314 | 182500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240314 | 182400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240314 | 182300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240314 | 182200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240314 | 182100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240314 | 182000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240314 | 181900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 33 | 20240314 | 181800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240314 | 181700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240314 | 181600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240314 | 181500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240314 | 181400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240314 | 181300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240314 | 181200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240314 | 181100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240314 | 181000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240314 | 180900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240314 | 180800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240314 | 180700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240314 | 180600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240314 | 180500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240314 | 180400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240314 | 180300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240314 | 180200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240314 | 180100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240314 | 180000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240314 | 175900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240314 | 175800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240314 | 175700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240314 | 175600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240314 | 175500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240314 | 175400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240314 | 175300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240314 | 175200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240314 | 175100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240314 | 175000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240314 | 174900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 63 | 20240314 | 174800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240314 | 174700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240314 | 174600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240314 | 174500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240314 | 174400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240314 | 174300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240314 | 174200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240314 | 174100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240314 | 174000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240314 | 173900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240314 | 173800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240314 | 173700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240314 | 173600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240314 | 173500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240314 | 173400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240314 | 173300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240314 | 173200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240314 | 173100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240314 | 173000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240314 | 172900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240314 | 172800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240314 | 172700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240314 | 172600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240314 | 172500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240314 | 172400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240314 | 172300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240314 | 172200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240314 | 172100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240314 | 172000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240314 | 171900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 93 | 20240314 | 171800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240314 | 171700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240314 | 171600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240314 | 171500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240314 | 171400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240314 | 171300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240314 | 171200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240314 | 171100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240314 | 171000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240314 | 170900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240314 | 170800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240314 | 170700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240314 | 170600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240314 | 170500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240314 | 170400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240314 | 170300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240314 | 170200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240314 | 170100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240314 | 170000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240314 | 165900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240314 | 165800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240314 | 165700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240314 | 165600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240314 | 165500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240314 | 165400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240314 | 165300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240314 | 165200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240314 | 165100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240314 | 165000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240314 | 164900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 123 | 20240314 | 164800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240314 | 164700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240314 | 164600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240314 | 164500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240314 | 164400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240314 | 164300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240314 | 164200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240314 | 164100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240314 | 164000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240314 | 163900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240314 | 163800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240314 | 163700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240314 | 163600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240314 | 163500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240314 | 163400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240314 | 163300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240314 | 163200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240314 | 163100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240314 | 163000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240314 | 162900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240314 | 162800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240314 | 162700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240314 | 162600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240314 | 162500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240314 | 162400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240314 | 162300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240314 | 162200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240314 | 162100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240314 | 162000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240314 | 161900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 153 | 20240314 | 161800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240314 | 161700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240314 | 161600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240314 | 161500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240314 | 161400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240314 | 161300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240314 | 161200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240314 | 161100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240314 | 161000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240314 | 160900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240314 | 160800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240314 | 160700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240314 | 160600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240314 | 160500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240314 | 160400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240314 | 160300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240314 | 160200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240314 | 160100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240314 | 160000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240314 | 155900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240314 | 155800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240314 | 155700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240314 | 155600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240314 | 155500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240314 | 155400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240314 | 155300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240314 | 155200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240314 | 155100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240314 | 155000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240314 | 154900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 183 | 20240314 | 154800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240314 | 154700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240314 | 154600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240314 | 154500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240314 | 154400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240314 | 154300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240314 | 154200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240314 | 154100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240314 | 154000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240314 | 153900 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240314 | 153800 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240314 | 153700 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240314 | 153600 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240314 | 153500 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240314 | 153400 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240314 | 153300 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240314 | 153200 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240314 | 153100 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240314 | 153000 | 147255930950 | 33200 | 33200 | 33200 | 33200 | 63831 |
| 202 | 20240314 | 152900 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20240314 | 152800 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20240314 | 152700 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20240314 | 152600 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20240314 | 152500 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20240314 | 152400 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20240314 | 152300 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20240314 | 152200 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20240314 | 152100 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20240314 | 152000 | 145136741750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20240314 | 151900 | 145136741750 | 33300 | 33200 | 33300 | 33150 | 27846 |
| 213 | 20240314 | 151800 | 144211324500 | 33150 | 33150 | 33200 | 33100 | 19444 |
| 214 | 20240314 | 151700 | 143566586100 | 33150 | 33100 | 33200 | 33100 | 14571 |
| 215 | 20240314 | 151600 | 143083924250 | 33100 | 33150 | 33200 | 33100 | 13169 |
| 216 | 20240314 | 151500 | 142647398550 | 33150 | 33200 | 33200 | 33150 | 7868 |
| 217 | 20240314 | 151400 | 142386294450 | 33200 | 33200 | 33200 | 33150 | 9922 |
| 218 | 20240314 | 151300 | 142057285300 | 33150 | 33200 | 33200 | 33100 | 7911 |
| 219 | 20240314 | 151200 | 141794792000 | 33200 | 33100 | 33200 | 33100 | 8324 |
| 220 | 20240314 | 151100 | 141518896300 | 33150 | 33200 | 33200 | 33100 | 14681 |
| 221 | 20240314 | 151000 | 141032120000 | 33150 | 33250 | 33250 | 33150 | 16898 |
| 222 | 20240314 | 150900 | 140471636550 | 33250 | 33200 | 33250 | 33150 | 6330 |
| 223 | 20240314 | 150800 | 140261416600 | 33200 | 33250 | 33250 | 33150 | 10930 |
| 224 | 20240314 | 150700 | 139898491500 | 33250 | 33200 | 33250 | 33150 | 4901 |
| 225 | 20240314 | 150600 | 139735840150 | 33150 | 33250 | 33250 | 33150 | 12368 |
| 226 | 20240314 | 150500 | 139325205900 | 33200 | 33150 | 33250 | 33150 | 12493 |
| 227 | 20240314 | 150400 | 138910560950 | 33150 | 33300 | 33300 | 33150 | 14607 |
| 228 | 20240314 | 150300 | 138425417750 | 33250 | 33300 | 33300 | 33250 | 5137 |
| 229 | 20240314 | 150200 | 138254567800 | 33250 | 33250 | 33300 | 33200 | 8044 |
| 230 | 20240314 | 150100 | 137987153650 | 33250 | 33250 | 33250 | 33150 | 9148 |
| 231 | 20240314 | 150000 | 137683323100 | 33200 | 33150 | 33250 | 33150 | 5199 |
| 232 | 20240314 | 145900 | 137510775250 | 33200 | 33150 | 33250 | 33150 | 6537 |
| 233 | 20240314 | 145800 | 137293804050 | 33150 | 33100 | 33200 | 33100 | 12239 |
| 234 | 20240314 | 145700 | 136887975200 | 33100 | 33100 | 33150 | 33100 | 7860 |
| 235 | 20240314 | 145600 | 136627700450 | 33150 | 33150 | 33200 | 33100 | 40118 |
| 236 | 20240314 | 145500 | 135298905550 | 33150 | 33200 | 33250 | 33150 | 6870 |
| 237 | 20240314 | 145400 | 135070901050 | 33200 | 33250 | 33250 | 33200 | 7925 |
| 238 | 20240314 | 145300 | 134807739450 | 33250 | 33250 | 33300 | 33200 | 7223 |
| 239 | 20240314 | 145200 | 134567522800 | 33250 | 33150 | 33300 | 33100 | 25670 |
| 240 | 20240314 | 145100 | 133715976700 | 33150 | 33200 | 33200 | 33150 | 18185 |
| 241 | 20240314 | 145000 | 133112955700 | 33200 | 33300 | 33350 | 33150 | 32107 |
| 242 | 20240314 | 144900 | 132046030700 | 33300 | 33250 | 33300 | 33250 | 4414 |
| 243 | 20240314 | 144800 | 131899206800 | 33300 | 33300 | 33300 | 33250 | 6118 |
| 244 | 20240314 | 144700 | 131695591950 | 33300 | 33250 | 33300 | 33250 | 11907 |
| 245 | 20240314 | 144600 | 131299505850 | 33250 | 33250 | 33300 | 33200 | 43128 |
| 246 | 20240314 | 144500 | 129866257150 | 33250 | 33350 | 33350 | 33250 | 20645 |
| 247 | 20240314 | 144400 | 129178884100 | 33350 | 33400 | 33400 | 33300 | 15684 |
| 248 | 20240314 | 144300 | 128655917900 | 33350 | 33400 | 33450 | 33350 | 16183 |
| 249 | 20240314 | 144200 | 128115353600 | 33450 | 33450 | 33500 | 33400 | 15218 |
| 250 | 20240314 | 144100 | 127606598150 | 33450 | 33500 | 33500 | 33450 | 3958 |
| 251 | 20240314 | 144000 | 127474131850 | 33500 | 33550 | 33550 | 33500 | 7276 |
| 252 | 20240314 | 143900 | 127230312350 | 33500 | 33500 | 33550 | 33500 | 3504 |
| 253 | 20240314 | 143800 | 127112841650 | 33550 | 33500 | 33550 | 33500 | 3276 |
| 254 | 20240314 | 143700 | 127002984650 | 33500 | 33500 | 33550 | 33500 | 3164 |
| 255 | 20240314 | 143600 | 126896938200 | 33500 | 33500 | 33550 | 33450 | 4491 |
| 256 | 20240314 | 143500 | 126746522150 | 33450 | 33500 | 33550 | 33450 | 9233 |
| 257 | 20240314 | 143400 | 126437173400 | 33500 | 33550 | 33550 | 33500 | 3022 |
| 258 | 20240314 | 143300 | 126335848250 | 33500 | 33500 | 33550 | 33450 | 5368 |
| 259 | 20240314 | 143200 | 126155962450 | 33500 | 33500 | 33550 | 33450 | 2955 |
| 260 | 20240314 | 143100 | 126056942600 | 33500 | 33500 | 33550 | 33450 | 6740 |
| 261 | 20240314 | 143000 | 125831091800 | 33500 | 33450 | 33550 | 33450 | 4365 |
| 262 | 20240314 | 142900 | 125684910350 | 33500 | 33450 | 33500 | 33450 | 4164 |
| 263 | 20240314 | 142800 | 125545583750 | 33450 | 33450 | 33500 | 33450 | 3362 |
| 264 | 20240314 | 142700 | 125433017150 | 33500 | 33500 | 33500 | 33450 | 3340 |
| 265 | 20240314 | 142600 | 125321161400 | 33500 | 33500 | 33550 | 33450 | 10131 |
| 266 | 20240314 | 142500 | 124981627150 | 33550 | 33350 | 33600 | 33300 | 24174 |
| 267 | 20240314 | 142400 | 124173819150 | 33300 | 33350 | 33350 | 33300 | 15159 |
| 268 | 20240314 | 142300 | 123668951650 | 33350 | 33400 | 33400 | 33300 | 13550 |
| 269 | 20240314 | 142200 | 123217182100 | 33350 | 33400 | 33450 | 33300 | 36691 |
| 270 | 20240314 | 142100 | 121992831750 | 33400 | 33400 | 33450 | 33400 | 9968 |
| 271 | 20240314 | 142000 | 121659658650 | 33400 | 33350 | 33450 | 33350 | 9970 |
| 272 | 20240314 | 141900 | 121326648200 | 33400 | 33400 | 33450 | 33350 | 26296 |
| 273 | 20240314 | 141800 | 120449222150 | 33400 | 33450 | 33500 | 33350 | 30634 |
| 274 | 20240314 | 141700 | 119425521500 | 33450 | 33600 | 33650 | 33400 | 129703 |
| 275 | 20240314 | 141600 | 115079437850 | 33650 | 33650 | 33650 | 33600 | 2394 |
| 276 | 20240314 | 141500 | 114998968000 | 33600 | 33550 | 33650 | 33550 | 12091 |
| 277 | 20240314 | 141400 | 114592954650 | 33550 | 33700 | 33700 | 33550 | 66130 |
| 278 | 20240314 | 141300 | 112370250050 | 33700 | 33700 | 33750 | 33650 | 6233 |
| 279 | 20240314 | 141200 | 112160221950 | 33700 | 33650 | 33750 | 33650 | 6967 |
| 280 | 20240314 | 141100 | 111925469850 | 33650 | 33700 | 33750 | 33650 | 5482 |
| 281 | 20240314 | 141000 | 111740741800 | 33700 | 33650 | 33750 | 33650 | 7292 |
| 282 | 20240314 | 140900 | 111495249650 | 33700 | 33700 | 33750 | 33650 | 26279 |
| 283 | 20240314 | 140800 | 110610733400 | 33700 | 33700 | 33750 | 33700 | 8128 |
| 284 | 20240314 | 140700 | 110336785700 | 33700 | 33700 | 33750 | 33700 | 2432 |
| 285 | 20240314 | 140600 | 110254782500 | 33700 | 33700 | 33750 | 33650 | 12006 |
| 286 | 20240314 | 140500 | 109850161000 | 33700 | 33750 | 33750 | 33700 | 17507 |
| 287 | 20240314 | 140400 | 109260130350 | 33750 | 33750 | 33800 | 33700 | 10239 |
| 288 | 20240314 | 140300 | 108914556650 | 33800 | 33800 | 33850 | 33750 | 17889 |
| 289 | 20240314 | 140200 | 108310483150 | 33850 | 33850 | 33900 | 33800 | 7671 |
| 290 | 20240314 | 140100 | 108051161650 | 33800 | 33800 | 33900 | 33800 | 9912 |
| 291 | 20240314 | 140000 | 107716016750 | 33800 | 33950 | 33950 | 33800 | 10289 |
| 292 | 20240314 | 135900 | 107367557950 | 33900 | 33950 | 34000 | 33900 | 2836 |
| 293 | 20240314 | 135800 | 107271305400 | 33950 | 33950 | 34000 | 33900 | 8085 |
| 294 | 20240314 | 135700 | 106997004450 | 33950 | 33950 | 34000 | 33900 | 4496 |
| 295 | 20240314 | 135600 | 106844350850 | 33950 | 33900 | 33950 | 33900 | 9864 |
| 296 | 20240314 | 135500 | 106509772200 | 33900 | 33950 | 34000 | 33900 | 8079 |
| 297 | 20240314 | 135400 | 106235617050 | 33950 | 34050 | 34100 | 33950 | 12450 |
| 298 | 20240314 | 135300 | 105812348600 | 34100 | 34100 | 34150 | 34050 | 9970 |
| 299 | 20240314 | 135200 | 105472634150 | 34100 | 34150 | 34200 | 34100 | 7294 |
| 300 | 20240314 | 135100 | 105223840600 | 34150 | 34150 | 34200 | 34100 | 12864 |
| 301 | 20240314 | 135000 | 104784529450 | 34150 | 34250 | 34250 | 34150 | 11338 |
| 302 | 20240314 | 134900 | 104396826250 | 34250 | 34200 | 34250 | 34150 | 6801 |
| 303 | 20240314 | 134800 | 104164171500 | 34150 | 34050 | 34200 | 34000 | 17413 |
| 304 | 20240314 | 134700 | 103570209750 | 34000 | 34050 | 34050 | 34000 | 2835 |
| 305 | 20240314 | 134600 | 103473798800 | 34000 | 34050 | 34050 | 34000 | 6676 |
| 306 | 20240314 | 134500 | 103246697350 | 34000 | 34000 | 34050 | 34000 | 1470 |
| 307 | 20240314 | 134400 | 103196700400 | 34000 | 34000 | 34050 | 34000 | 2788 |
| 308 | 20240314 | 134300 | 103101829800 | 34050 | 34050 | 34100 | 34000 | 3799 |
| 309 | 20240314 | 134200 | 102972515500 | 34000 | 34000 | 34100 | 34000 | 4375 |
| 310 | 20240314 | 134100 | 102823528750 | 34050 | 34050 | 34100 | 34050 | 7035 |
| 311 | 20240314 | 134000 | 102583728500 | 34050 | 33950 | 34100 | 33950 | 8988 |
| 312 | 20240314 | 133900 | 102277747050 | 33950 | 34000 | 34000 | 33950 | 2151 |
| 313 | 20240314 | 133800 | 102204665750 | 33950 | 34000 | 34050 | 33950 | 7065 |
| 314 | 20240314 | 133700 | 101964480600 | 34000 | 34100 | 34100 | 34000 | 11820 |
| 315 | 20240314 | 133600 | 101561992700 | 34050 | 34050 | 34100 | 34000 | 10323 |
| 316 | 20240314 | 133500 | 101210534350 | 34050 | 34000 | 34100 | 33950 | 12382 |
| 317 | 20240314 | 133400 | 100789110950 | 34000 | 33950 | 34000 | 33950 | 6619 |
| 318 | 20240314 | 133300 | 100564154550 | 33950 | 33950 | 34000 | 33950 | 4125 |
| 319 | 20240314 | 133200 | 100423988050 | 33950 | 33900 | 34000 | 33900 | 9361 |
| 320 | 20240314 | 133100 | 100106201350 | 33950 | 33750 | 33950 | 33750 | 18210 |
| 321 | 20240314 | 133000 | 99489684950 | 33800 | 33750 | 33800 | 33750 | 1396 |
| 322 | 20240314 | 132900 | 99442557700 | 33750 | 33750 | 33800 | 33700 | 2240 |
| 323 | 20240314 | 132800 | 99366940950 | 33750 | 33700 | 33800 | 33700 | 6557 |
| 324 | 20240314 | 132700 | 99145683100 | 33700 | 33700 | 33750 | 33700 | 4115 |
| 325 | 20240314 | 132600 | 99006854350 | 33750 | 33700 | 33750 | 33650 | 6809 |
| 326 | 20240314 | 132500 | 98777391750 | 33750 | 33700 | 33750 | 33700 | 5235 |
| 327 | 20240314 | 132400 | 98600946950 | 33750 | 33750 | 33800 | 33700 | 1625 |
| 328 | 20240314 | 132300 | 98546151450 | 33750 | 33700 | 33750 | 33700 | 3389 |
| 329 | 20240314 | 132200 | 98431830700 | 33700 | 33750 | 33750 | 33700 | 1865 |
| 330 | 20240314 | 132100 | 98368927350 | 33750 | 33700 | 33750 | 33700 | 1329 |
| 331 | 20240314 | 132000 | 98324126000 | 33700 | 33750 | 33800 | 33700 | 11129 |
| 332 | 20240314 | 131900 | 97948944050 | 33750 | 33700 | 33800 | 33700 | 3022 |
| 333 | 20240314 | 131800 | 97846913750 | 33700 | 33750 | 33750 | 33700 | 2267 |
| 334 | 20240314 | 131700 | 97770443150 | 33700 | 33750 | 33750 | 33700 | 2552 |
| 335 | 20240314 | 131600 | 97684357250 | 33750 | 33700 | 33750 | 33700 | 2988 |
| 336 | 20240314 | 131500 | 97583637650 | 33750 | 33700 | 33750 | 33700 | 2207 |
| 337 | 20240314 | 131400 | 97509220500 | 33700 | 33700 | 33750 | 33700 | 2285 |
| 338 | 20240314 | 131300 | 97432174250 | 33700 | 33700 | 33750 | 33650 | 3710 |
| 339 | 20240314 | 131200 | 97307028700 | 33700 | 33700 | 33750 | 33650 | 1439 |
| 340 | 20240314 | 131100 | 97258527150 | 33700 | 33700 | 33750 | 33700 | 2578 |
| 341 | 20240314 | 131000 | 97171611000 | 33750 | 33650 | 33750 | 33650 | 5236 |
| 342 | 20240314 | 130900 | 96995201750 | 33700 | 33700 | 33750 | 33650 | 6161 |
| 343 | 20240314 | 130800 | 96787612450 | 33700 | 33700 | 33750 | 33700 | 2263 |
| 344 | 20240314 | 130700 | 96711319750 | 33750 | 33750 | 33750 | 33700 | 2678 |
| 345 | 20240314 | 130600 | 96621067250 | 33700 | 33700 | 33750 | 33650 | 3509 |
| 346 | 20240314 | 130500 | 96502836800 | 33650 | 33650 | 33700 | 33650 | 1681 |
| 347 | 20240314 | 130400 | 96446237000 | 33650 | 33650 | 33700 | 33650 | 2439 |
| 348 | 20240314 | 130300 | 96364131400 | 33650 | 33700 | 33700 | 33650 | 2283 |
| 349 | 20240314 | 130200 | 96287255050 | 33650 | 33650 | 33700 | 33650 | 5912 |
| 350 | 20240314 | 130100 | 96088190350 | 33650 | 33700 | 33700 | 33650 | 3318 |
| 351 | 20240314 | 130000 | 95976526150 | 33650 | 33650 | 33700 | 33600 | 4181 |
| 352 | 20240314 | 125900 | 95835871300 | 33650 | 33600 | 33650 | 33600 | 1902 |
| 353 | 20240314 | 125800 | 95771921250 | 33600 | 33650 | 33700 | 33600 | 6919 |
| 354 | 20240314 | 125700 | 95539133950 | 33650 | 33650 | 33700 | 33650 | 1305 |
| 355 | 20240314 | 125600 | 95495210800 | 33650 | 33650 | 33700 | 33650 | 2935 |
| 356 | 20240314 | 125500 | 95396428050 | 33650 | 33650 | 33700 | 33600 | 7877 |
| 357 | 20240314 | 125400 | 95131462500 | 33650 | 33650 | 33700 | 33650 | 11271 |
| 358 | 20240314 | 125300 | 94752176800 | 33650 | 33650 | 33700 | 33650 | 14998 |
| 359 | 20240314 | 125200 | 94247456200 | 33650 | 33650 | 33700 | 33650 | 1697 |
| 360 | 20240314 | 125100 | 94190321200 | 33650 | 33650 | 33700 | 33650 | 3201 |
| 361 | 20240314 | 125000 | 94082534600 | 33700 | 33650 | 33700 | 33650 | 3190 |
| 362 | 20240314 | 124900 | 93975089200 | 33700 | 33650 | 33700 | 33650 | 1744 |
| 363 | 20240314 | 124800 | 93916381850 | 33700 | 33650 | 33700 | 33650 | 4350 |
| 364 | 20240314 | 124700 | 93769935700 | 33650 | 33650 | 33700 | 33650 | 7624 |
| 365 | 20240314 | 124600 | 93513304050 | 33700 | 33750 | 33750 | 33650 | 5077 |
| 366 | 20240314 | 124500 | 93342291450 | 33700 | 33700 | 33750 | 33700 | 5339 |
| 367 | 20240314 | 124400 | 93162336200 | 33700 | 33700 | 33750 | 33700 | 2125 |
| 368 | 20240314 | 124300 | 93090654250 | 33700 | 33700 | 33750 | 33700 | 2999 |
| 369 | 20240314 | 124200 | 92989529200 | 33750 | 33650 | 33750 | 33650 | 3361 |
| 370 | 20240314 | 124100 | 92876284450 | 33700 | 33700 | 33750 | 33650 | 8140 |
| 371 | 20240314 | 124000 | 92601928700 | 33700 | 33750 | 33750 | 33700 | 1940 |
| 372 | 20240314 | 123900 | 92536515200 | 33700 | 33750 | 33800 | 33700 | 2523 |
| 373 | 20240314 | 123800 | 92451393050 | 33700 | 33750 | 33800 | 33700 | 5398 |
| 374 | 20240314 | 123700 | 92269271050 | 33750 | 33700 | 33750 | 33700 | 6280 |
| 375 | 20240314 | 123600 | 92057513150 | 33700 | 33700 | 33800 | 33700 | 3932 |
| 376 | 20240314 | 123500 | 91924941300 | 33700 | 33750 | 33750 | 33700 | 2647 |
| 377 | 20240314 | 123400 | 91835714400 | 33750 | 33750 | 33800 | 33700 | 8437 |
| 378 | 20240314 | 123300 | 91550752500 | 33750 | 33750 | 33800 | 33750 | 1153 |
| 379 | 20240314 | 123200 | 91511829800 | 33750 | 33750 | 33800 | 33700 | 4262 |
| 380 | 20240314 | 123100 | 91367982200 | 33750 | 33700 | 33800 | 33700 | 3747 |
| 381 | 20240314 | 123000 | 91241536650 | 33750 | 33700 | 33750 | 33700 | 2357 |
| 382 | 20240314 | 122900 | 91162063000 | 33700 | 33700 | 33750 | 33700 | 9637 |
| 383 | 20240314 | 122800 | 90837273650 | 33700 | 33700 | 33750 | 33700 | 1957 |
| 384 | 20240314 | 122700 | 90771311200 | 33700 | 33700 | 33750 | 33700 | 2444 |
| 385 | 20240314 | 122600 | 90688915950 | 33700 | 33700 | 33750 | 33700 | 1927 |
| 386 | 20240314 | 122500 | 90623947050 | 33750 | 33700 | 33800 | 33700 | 2923 |
| 387 | 20240314 | 122400 | 90525323400 | 33700 | 33700 | 33750 | 33700 | 2563 |
| 388 | 20240314 | 122300 | 90438891950 | 33700 | 33750 | 33750 | 33700 | 2814 |
| 389 | 20240314 | 122200 | 90344004250 | 33700 | 33750 | 33750 | 33700 | 3086 |
| 390 | 20240314 | 122100 | 90239903850 | 33700 | 33750 | 33800 | 33700 | 8826 |
| 391 | 20240314 | 122000 | 89942040850 | 33800 | 33750 | 33800 | 33750 | 2365 |
| 392 | 20240314 | 121900 | 89862209950 | 33750 | 33750 | 33800 | 33750 | 1972 |
| 393 | 20240314 | 121800 | 89795646950 | 33750 | 33750 | 33800 | 33750 | 2741 |
| 394 | 20240314 | 121700 | 89703124550 | 33750 | 33750 | 33800 | 33750 | 1101 |
| 395 | 20240314 | 121600 | 89665953100 | 33750 | 33750 | 33800 | 33750 | 1290 |
| 396 | 20240314 | 121500 | 89622395000 | 33750 | 33750 | 33850 | 33750 | 3130 |
| 397 | 20240314 | 121400 | 89516669300 | 33800 | 33750 | 33800 | 33750 | 1741 |
| 398 | 20240314 | 121300 | 89457850500 | 33750 | 33800 | 33850 | 33750 | 3106 |
| 399 | 20240314 | 121200 | 89352866700 | 33750 | 33800 | 33850 | 33750 | 5476 |
| 400 | 20240314 | 121100 | 89167750400 | 33800 | 33800 | 33850 | 33800 | 1941 |
| 401 | 20240314 | 121000 | 89102107550 | 33800 | 33850 | 33900 | 33800 | 3191 |
| 402 | 20240314 | 120900 | 88994114650 | 33850 | 33850 | 33900 | 33850 | 1672 |
| 403 | 20240314 | 120800 | 88937502400 | 33850 | 33850 | 33900 | 33850 | 991 |
| 404 | 20240314 | 120700 | 88903945700 | 33850 | 33850 | 33900 | 33850 | 1896 |
| 405 | 20240314 | 120600 | 88839728450 | 33850 | 33800 | 33850 | 33800 | 3180 |
| 406 | 20240314 | 120500 | 88732160450 | 33850 | 33800 | 33850 | 33800 | 1289 |
| 407 | 20240314 | 120400 | 88688579650 | 33800 | 33800 | 33850 | 33800 | 1145 |
| 408 | 20240314 | 120300 | 88649868900 | 33800 | 33750 | 33850 | 33750 | 4375 |
| 409 | 20240314 | 120200 | 88501977750 | 33750 | 33700 | 33800 | 33700 | 1553 |
| 410 | 20240314 | 120100 | 88449545400 | 33700 | 33700 | 33750 | 33700 | 2862 |
| 411 | 20240314 | 120000 | 88353012300 | 33700 | 33700 | 33750 | 33700 | 4240 |
| 412 | 20240314 | 115900 | 88210025800 | 33700 | 33750 | 33750 | 33700 | 2446 |
| 413 | 20240314 | 115800 | 88127539200 | 33750 | 33700 | 33750 | 33700 | 2807 |
| 414 | 20240314 | 115700 | 88032869050 | 33750 | 33700 | 33750 | 33700 | 3119 |
| 415 | 20240314 | 115600 | 87927690700 | 33700 | 33750 | 33750 | 33700 | 2001 |
| 416 | 20240314 | 115500 | 87860235100 | 33700 | 33750 | 33800 | 33700 | 5688 |
| 417 | 20240314 | 115400 | 87668370000 | 33750 | 33750 | 33800 | 33750 | 4011 |
| 418 | 20240314 | 115300 | 87532974700 | 33750 | 33750 | 33800 | 33750 | 7135 |
| 419 | 20240314 | 115200 | 87292149250 | 33750 | 33800 | 33800 | 33750 | 7041 |
| 420 | 20240314 | 115100 | 87054341450 | 33800 | 33800 | 33850 | 33800 | 2914 |
| 421 | 20240314 | 115000 | 86955812150 | 33800 | 33800 | 33850 | 33800 | 1986 |
| 422 | 20240314 | 114900 | 86888663750 | 33800 | 33850 | 33850 | 33800 | 1996 |
| 423 | 20240314 | 114800 | 86821163350 | 33800 | 33850 | 33850 | 33800 | 2258 |
| 424 | 20240314 | 114700 | 86744834450 | 33850 | 33800 | 33850 | 33800 | 2540 |
| 425 | 20240314 | 114600 | 86658956350 | 33800 | 33800 | 33850 | 33800 | 1388 |
| 426 | 20240314 | 114500 | 86612028850 | 33800 | 33850 | 33850 | 33800 | 2729 |
| 427 | 20240314 | 114400 | 86519724800 | 33800 | 33800 | 33900 | 33800 | 2273 |
| 428 | 20240314 | 114300 | 86442782200 | 33800 | 33900 | 33900 | 33800 | 7963 |
| 429 | 20240314 | 114200 | 86173260950 | 33850 | 33900 | 33900 | 33850 | 3665 |
| 430 | 20240314 | 114100 | 86049181300 | 33900 | 33850 | 33900 | 33850 | 2461 |
| 431 | 20240314 | 114000 | 85965835400 | 33850 | 33800 | 33900 | 33800 | 2918 |
| 432 | 20240314 | 113900 | 85867094700 | 33800 | 33800 | 33850 | 33800 | 2498 |
| 433 | 20240314 | 113800 | 85782628450 | 33800 | 33850 | 33850 | 33800 | 4593 |
| 434 | 20240314 | 113700 | 85627265650 | 33850 | 33850 | 33900 | 33800 | 3089 |
| 435 | 20240314 | 113600 | 85522825450 | 33850 | 33800 | 33850 | 33800 | 2384 |
| 436 | 20240314 | 113500 | 85442165150 | 33850 | 33850 | 33900 | 33800 | 8403 |
| 437 | 20240314 | 113400 | 85157759950 | 33850 | 33900 | 33950 | 33850 | 2813 |
| 438 | 20240314 | 113300 | 85062427450 | 33900 | 33900 | 33950 | 33900 | 1823 |
| 439 | 20240314 | 113200 | 85000610600 | 33900 | 33900 | 33950 | 33900 | 1862 |
| 440 | 20240314 | 113100 | 84937473350 | 33900 | 33900 | 34000 | 33900 | 993 |
| 441 | 20240314 | 113000 | 84903776300 | 33950 | 33950 | 34000 | 33900 | 2319 |
| 442 | 20240314 | 112900 | 84825067650 | 33950 | 34000 | 34000 | 33900 | 3683 |
| 443 | 20240314 | 112800 | 84700032950 | 34000 | 33950 | 34000 | 33950 | 2576 |
| 444 | 20240314 | 112700 | 84612563350 | 33950 | 33900 | 34000 | 33900 | 2933 |
| 445 | 20240314 | 112600 | 84513034350 | 33950 | 33900 | 33950 | 33900 | 2176 |
| 446 | 20240314 | 112500 | 84439244050 | 33950 | 33950 | 34000 | 33950 | 2965 |
| 447 | 20240314 | 112400 | 84338564850 | 33950 | 34000 | 34000 | 33950 | 1995 |
| 448 | 20240314 | 112300 | 84270793450 | 34000 | 34000 | 34050 | 34000 | 2389 |
| 449 | 20240314 | 112200 | 84189556100 | 34050 | 34100 | 34100 | 33950 | 16861 |
| 450 | 20240314 | 112100 | 83615863550 | 34050 | 34050 | 34150 | 34050 | 13579 |
| 451 | 20240314 | 112000 | 83152781250 | 34050 | 34000 | 34100 | 34000 | 5423 |
| 452 | 20240314 | 111900 | 82968031900 | 34050 | 34000 | 34100 | 34000 | 13183 |
| 453 | 20240314 | 111800 | 82519154850 | 34000 | 33950 | 34050 | 33900 | 10213 |
| 454 | 20240314 | 111700 | 82172190100 | 33950 | 33900 | 33950 | 33900 | 3356 |
| 455 | 20240314 | 111600 | 82058297650 | 33900 | 33850 | 33950 | 33850 | 2464 |
| 456 | 20240314 | 111500 | 81974800850 | 33900 | 33850 | 33950 | 33850 | 2382 |
| 457 | 20240314 | 111400 | 81894092650 | 33850 | 33900 | 33900 | 33850 | 3713 |
| 458 | 20240314 | 111300 | 81768353100 | 33850 | 33900 | 33900 | 33850 | 2860 |
| 459 | 20240314 | 111200 | 81671491150 | 33900 | 33900 | 33950 | 33850 | 4959 |
| 460 | 20240314 | 111100 | 81503497750 | 33900 | 33800 | 33950 | 33800 | 5228 |
| 461 | 20240314 | 111000 | 81326411150 | 33800 | 33750 | 33850 | 33750 | 2306 |
| 462 | 20240314 | 110900 | 81248437600 | 33850 | 33750 | 33850 | 33700 | 8273 |
| 463 | 20240314 | 110800 | 80969340100 | 33750 | 33850 | 33900 | 33650 | 21584 |
| 464 | 20240314 | 110700 | 80240835650 | 33850 | 33850 | 33900 | 33800 | 5957 |
| 465 | 20240314 | 110600 | 80039157100 | 33900 | 33900 | 33950 | 33850 | 9324 |
| 466 | 20240314 | 110500 | 79723221250 | 33900 | 33850 | 33900 | 33850 | 2670 |
| 467 | 20240314 | 110400 | 79632795750 | 33850 | 33800 | 33900 | 33800 | 4621 |
| 468 | 20240314 | 110300 | 79476334900 | 33800 | 33800 | 33850 | 33750 | 6237 |
| 469 | 20240314 | 110200 | 79265493000 | 33800 | 33750 | 33850 | 33750 | 1565 |
| 470 | 20240314 | 110100 | 79212635850 | 33750 | 33750 | 33800 | 33750 | 2572 |
| 471 | 20240314 | 110000 | 79125760400 | 33750 | 33650 | 33800 | 33650 | 12567 |
| 472 | 20240314 | 105900 | 78701669500 | 33650 | 33650 | 33700 | 33650 | 6880 |
| 473 | 20240314 | 105800 | 78470101950 | 33650 | 33650 | 33700 | 33650 | 2908 |
| 474 | 20240314 | 105700 | 78372223200 | 33650 | 33650 | 33700 | 33650 | 4681 |
| 475 | 20240314 | 105600 | 78214701200 | 33650 | 33700 | 33700 | 33650 | 5154 |
| 476 | 20240314 | 105500 | 78041258700 | 33650 | 33650 | 33750 | 33650 | 9632 |
| 477 | 20240314 | 105400 | 77717088200 | 33650 | 33700 | 33750 | 33650 | 6430 |
| 478 | 20240314 | 105300 | 77500357200 | 33700 | 33650 | 33750 | 33650 | 9164 |
| 479 | 20240314 | 105200 | 77191815650 | 33700 | 33700 | 33750 | 33650 | 7076 |
| 480 | 20240314 | 105100 | 76953502100 | 33700 | 33750 | 33750 | 33700 | 14573 |
| 481 | 20240314 | 105000 | 76462379000 | 33700 | 33750 | 33800 | 33700 | 4348 |
| 482 | 20240314 | 104900 | 76315696150 | 33750 | 33800 | 33800 | 33700 | 15109 |
| 483 | 20240314 | 104800 | 75805737300 | 33800 | 33800 | 33850 | 33750 | 4857 |
| 484 | 20240314 | 104700 | 75641565800 | 33800 | 33800 | 33850 | 33800 | 1900 |
| 485 | 20240314 | 104600 | 75577316050 | 33850 | 33800 | 33850 | 33750 | 4005 |
| 486 | 20240314 | 104500 | 75441922450 | 33800 | 33800 | 33850 | 33750 | 2488 |
| 487 | 20240314 | 104400 | 75357869100 | 33800 | 33800 | 33850 | 33750 | 2979 |
| 488 | 20240314 | 104300 | 75257249150 | 33750 | 33750 | 33800 | 33750 | 4153 |
| 489 | 20240314 | 104200 | 75117067000 | 33800 | 33750 | 33800 | 33750 | 1886 |
| 490 | 20240314 | 104100 | 75053391800 | 33750 | 33800 | 33850 | 33750 | 6754 |
| 491 | 20240314 | 104000 | 74825136000 | 33850 | 33900 | 33900 | 33800 | 7616 |
| 492 | 20240314 | 103900 | 74567345300 | 33900 | 33850 | 33900 | 33850 | 8388 |
| 493 | 20240314 | 103800 | 74283039700 | 33850 | 33850 | 33900 | 33850 | 5463 |
| 494 | 20240314 | 103700 | 74097923650 | 33850 | 33800 | 33900 | 33800 | 4811 |
| 495 | 20240314 | 103600 | 73935047350 | 33800 | 33850 | 33850 | 33750 | 4196 |
| 496 | 20240314 | 103500 | 73793115650 | 33800 | 33800 | 33850 | 33750 | 6826 |
| 497 | 20240314 | 103400 | 73562460000 | 33800 | 33750 | 33800 | 33750 | 6683 |
| 498 | 20240314 | 103300 | 73336729100 | 33800 | 33750 | 33800 | 33700 | 12588 |
| 499 | 20240314 | 103200 | 72912142200 | 33750 | 33700 | 33750 | 33700 | 5351 |
| 500 | 20240314 | 103100 | 72731735100 | 33750 | 33750 | 33750 | 33700 | 5124 |
| 501 | 20240314 | 103000 | 72558934500 | 33750 | 33750 | 33750 | 33700 | 3349 |
| 502 | 20240314 | 102900 | 72446028050 | 33700 | 33700 | 33750 | 33700 | 4880 |
| 503 | 20240314 | 102800 | 72281533450 | 33700 | 33800 | 33800 | 33700 | 7128 |
| 504 | 20240314 | 102700 | 72040904900 | 33750 | 33650 | 33800 | 33650 | 6937 |
| 505 | 20240314 | 102600 | 71807110950 | 33650 | 33700 | 33750 | 33650 | 13925 |
| 506 | 20240314 | 102500 | 71338165600 | 33700 | 33700 | 33750 | 33650 | 40881 |
| 507 | 20240314 | 102400 | 69960984850 | 33750 | 33750 | 33800 | 33700 | 23473 |
| 508 | 20240314 | 102300 | 69168719950 | 33750 | 33850 | 33900 | 33750 | 29313 |
| 509 | 20240314 | 102200 | 68177753600 | 33850 | 33850 | 33900 | 33850 | 2539 |
| 510 | 20240314 | 102100 | 68091798950 | 33850 | 33900 | 33900 | 33800 | 8007 |
| 511 | 20240314 | 102000 | 67820803450 | 33900 | 33900 | 33950 | 33850 | 4951 |
| 512 | 20240314 | 101900 | 67653060550 | 33900 | 33900 | 33950 | 33900 | 3432 |
| 513 | 20240314 | 101800 | 67536706450 | 33900 | 33900 | 33950 | 33900 | 3387 |
| 514 | 20240314 | 101700 | 67421842550 | 33900 | 33900 | 33950 | 33900 | 2134 |
| 515 | 20240314 | 101600 | 67349456650 | 33900 | 33950 | 34000 | 33900 | 5428 |
| 516 | 20240314 | 101500 | 67165219200 | 34000 | 34100 | 34100 | 33950 | 10915 |
| 517 | 20240314 | 101400 | 66793967300 | 34050 | 33950 | 34100 | 33950 | 11092 |
| 518 | 20240314 | 101300 | 66416667450 | 33950 | 33850 | 34000 | 33850 | 16216 |
| 519 | 20240314 | 101200 | 65866746000 | 33850 | 33900 | 33900 | 33850 | 7297 |
| 520 | 20240314 | 101100 | 65619698500 | 33900 | 33900 | 33900 | 33850 | 5335 |
| 521 | 20240314 | 101000 | 65439082250 | 33850 | 33950 | 33950 | 33850 | 8992 |
| 522 | 20240314 | 100900 | 65134356500 | 33950 | 33950 | 33950 | 33900 | 3885 |
| 523 | 20240314 | 100800 | 65002627650 | 33950 | 33950 | 33950 | 33900 | 4840 |
| 524 | 20240314 | 100700 | 64838518600 | 33900 | 33950 | 34000 | 33850 | 15520 |
| 525 | 20240314 | 100600 | 64312143500 | 33950 | 33900 | 33950 | 33900 | 11013 |
| 526 | 20240314 | 100500 | 63938642850 | 33900 | 33950 | 34000 | 33900 | 5830 |
| 527 | 20240314 | 100400 | 63740886100 | 33950 | 33950 | 34000 | 33900 | 3699 |
| 528 | 20240314 | 100300 | 63615295300 | 33950 | 34000 | 34000 | 33900 | 14114 |
| 529 | 20240314 | 100200 | 63136196350 | 34000 | 34050 | 34050 | 33950 | 9813 |
| 530 | 20240314 | 100100 | 62802577400 | 34000 | 34000 | 34050 | 34000 | 11161 |
| 531 | 20240314 | 100000 | 62423055300 | 34000 | 34150 | 34150 | 34000 | 26187 |
| 532 | 20240314 | 095900 | 61531089550 | 34150 | 34150 | 34150 | 34100 | 6256 |
| 533 | 20240314 | 095800 | 61317618950 | 34100 | 34250 | 34250 | 34100 | 23914 |
| 534 | 20240314 | 095700 | 60500236550 | 34250 | 34250 | 34300 | 34200 | 7753 |
| 535 | 20240314 | 095600 | 60234699900 | 34250 | 34200 | 34250 | 34200 | 4454 |
| 536 | 20240314 | 095500 | 60082243600 | 34250 | 34200 | 34250 | 34200 | 3672 |
| 537 | 20240314 | 095400 | 59956592000 | 34200 | 34250 | 34250 | 34150 | 4402 |
| 538 | 20240314 | 095300 | 59806053650 | 34200 | 34200 | 34250 | 34200 | 5191 |
| 539 | 20240314 | 095200 | 59628473900 | 34250 | 34250 | 34250 | 34150 | 6483 |
| 540 | 20240314 | 095100 | 59406723000 | 34250 | 34200 | 34250 | 34150 | 9657 |
| 541 | 20240314 | 095000 | 59076570600 | 34200 | 34200 | 34250 | 34200 | 7229 |
| 542 | 20240314 | 094900 | 58829315500 | 34250 | 34250 | 34250 | 34200 | 4331 |
| 543 | 20240314 | 094800 | 58681114600 | 34200 | 34300 | 34300 | 34200 | 3453 |
| 544 | 20240314 | 094700 | 58562809850 | 34250 | 34300 | 34300 | 34250 | 3341 |
| 545 | 20240314 | 094600 | 58448335400 | 34300 | 34200 | 34300 | 34200 | 8681 |
| 546 | 20240314 | 094500 | 58151177350 | 34250 | 34250 | 34350 | 34200 | 12726 |
| 547 | 20240314 | 094400 | 57715349700 | 34200 | 34150 | 34250 | 34150 | 4414 |
| 548 | 20240314 | 094300 | 57564401950 | 34200 | 34250 | 34250 | 34150 | 8562 |
| 549 | 20240314 | 094200 | 57271621050 | 34200 | 34200 | 34300 | 34200 | 9635 |
| 550 | 20240314 | 094100 | 56941788300 | 34200 | 34350 | 34400 | 34200 | 13766 |
| 551 | 20240314 | 094000 | 56469774600 | 34400 | 34450 | 34450 | 34300 | 18141 |
| 552 | 20240314 | 093900 | 55846264600 | 34450 | 34250 | 34500 | 34250 | 35032 |
| 553 | 20240314 | 093800 | 54641469400 | 34250 | 34200 | 34300 | 34150 | 32429 |
| 554 | 20240314 | 093700 | 53531631200 | 34200 | 34250 | 34250 | 34150 | 13471 |
| 555 | 20240314 | 093600 | 53070839450 | 34250 | 34150 | 34300 | 34100 | 45073 |
| 556 | 20240314 | 093500 | 51529212300 | 34100 | 34050 | 34200 | 34000 | 35529 |
| 557 | 20240314 | 093400 | 50317983650 | 34000 | 34000 | 34050 | 33950 | 10860 |
| 558 | 20240314 | 093300 | 49948800950 | 34000 | 34050 | 34050 | 33900 | 28284 |
| 559 | 20240314 | 093200 | 48986865800 | 34050 | 33950 | 34050 | 33950 | 23864 |
| 560 | 20240314 | 093100 | 48175405450 | 34000 | 33900 | 34000 | 33900 | 27227 |
| 561 | 20240314 | 093000 | 47250778200 | 33950 | 33750 | 33950 | 33750 | 20761 |
| 562 | 20240314 | 092900 | 46547137750 | 33800 | 33700 | 33850 | 33650 | 44923 |
| 563 | 20240314 | 092800 | 45031985750 | 33700 | 33700 | 33800 | 33650 | 40130 |
| 564 | 20240314 | 092700 | 43678872900 | 33650 | 33850 | 33850 | 33650 | 73403 |
| 565 | 20240314 | 092600 | 41202219800 | 33850 | 33900 | 33950 | 33800 | 53340 |
| 566 | 20240314 | 092500 | 39396684200 | 33950 | 33950 | 34000 | 33900 | 22246 |
| 567 | 20240314 | 092400 | 38641714550 | 34000 | 34000 | 34050 | 33900 | 33126 |
| 568 | 20240314 | 092300 | 37516558850 | 34000 | 34000 | 34100 | 33950 | 23162 |
| 569 | 20240314 | 092200 | 36728880150 | 33950 | 34050 | 34100 | 33950 | 21306 |
| 570 | 20240314 | 092100 | 36004697200 | 34050 | 34200 | 34200 | 34050 | 16651 |
| 571 | 20240314 | 092000 | 35436341650 | 34200 | 33900 | 34250 | 33900 | 57608 |
| 572 | 20240314 | 091900 | 33474047800 | 33900 | 34050 | 34100 | 33900 | 72588 |
| 573 | 20240314 | 091800 | 31006762450 | 34050 | 34100 | 34150 | 34050 | 25252 |
| 574 | 20240314 | 091700 | 30146554150 | 34100 | 34050 | 34150 | 34000 | 29758 |
| 575 | 20240314 | 091600 | 29132871550 | 34150 | 34200 | 34200 | 34050 | 53746 |
| 576 | 20240314 | 091500 | 27300312000 | 34200 | 34050 | 34200 | 34050 | 27873 |
| 577 | 20240314 | 091400 | 26348462450 | 34100 | 34200 | 34200 | 34050 | 38705 |
| 578 | 20240314 | 091300 | 25028176200 | 34150 | 34150 | 34250 | 34100 | 29914 |
| 579 | 20240314 | 091200 | 24006897300 | 34150 | 34400 | 34450 | 34150 | 47633 |
| 580 | 20240314 | 091100 | 22375323400 | 34400 | 34500 | 34550 | 34400 | 23089 |
| 581 | 20240314 | 091000 | 21579234500 | 34500 | 34350 | 34500 | 34250 | 18798 |
| 582 | 20240314 | 090900 | 20933276400 | 34300 | 34300 | 34450 | 34300 | 28101 |
| 583 | 20240314 | 090800 | 19968233900 | 34350 | 34350 | 34400 | 34250 | 33178 |
| 584 | 20240314 | 090700 | 18828903800 | 34350 | 34200 | 34350 | 34200 | 28134 |
| 585 | 20240314 | 090600 | 17864514500 | 34200 | 34400 | 34500 | 34050 | 128593 |
| 586 | 20240314 | 090500 | 13464709550 | 34400 | 34650 | 34650 | 34350 | 52162 |
| 587 | 20240314 | 090400 | 11666656950 | 34600 | 34500 | 34750 | 34450 | 35799 |
| 588 | 20240314 | 090300 | 10427529950 | 34550 | 34550 | 34650 | 34450 | 48239 |
| 589 | 20240314 | 090200 | 8762266400 | 34550 | 34650 | 34800 | 34500 | 43205 |
| 590 | 20240314 | 090100 | 7266027300 | 34600 | 34800 | 34900 | 34500 | 92397 |
| 591 | 20240314 | 090000 | 4063167200 | 34850 | 34850 | 35100 | 34800 | 116029 |