32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 3 | 20240314 | 190500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20240314 | 190400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20240314 | 190300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20240314 | 190200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20240314 | 190100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20240314 | 190000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20240314 | 185900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20240314 | 185800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20240314 | 185700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20240314 | 185600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20240314 | 185500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20240314 | 185400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20240314 | 185300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20240314 | 185200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20240314 | 185100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20240314 | 185000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20240314 | 184900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20240314 | 184800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20240314 | 184700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20240314 | 184600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20240314 | 184500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20240314 | 184400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20240314 | 184300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20240314 | 184200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20240314 | 184100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20240314 | 184000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20240314 | 183900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20240314 | 183800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20240314 | 183700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20240314 | 183600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 33 | 20240314 | 183500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20240314 | 183400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20240314 | 183300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20240314 | 183200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20240314 | 183100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20240314 | 183000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20240314 | 182900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20240314 | 182800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20240314 | 182700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20240314 | 182600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20240314 | 182500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20240314 | 182400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20240314 | 182300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20240314 | 182200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20240314 | 182100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20240314 | 182000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20240314 | 181900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20240314 | 181800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20240314 | 181700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20240314 | 181600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20240314 | 181500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20240314 | 181400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20240314 | 181300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20240314 | 181200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20240314 | 181100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20240314 | 181000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20240314 | 180900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20240314 | 180800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20240314 | 180700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20240314 | 180600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 63 | 20240314 | 180500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20240314 | 180400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20240314 | 180300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20240314 | 180200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20240314 | 180100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20240314 | 180000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20240314 | 175900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20240314 | 175800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20240314 | 175700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20240314 | 175600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20240314 | 175500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20240314 | 175400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20240314 | 175300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20240314 | 175200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20240314 | 175100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20240314 | 175000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20240314 | 174900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20240314 | 174800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20240314 | 174700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20240314 | 174600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20240314 | 174500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20240314 | 174400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20240314 | 174300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20240314 | 174200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20240314 | 174100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20240314 | 174000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20240314 | 173900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20240314 | 173800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20240314 | 173700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20240314 | 173600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 93 | 20240314 | 173500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20240314 | 173400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20240314 | 173300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20240314 | 173200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20240314 | 173100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20240314 | 173000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20240314 | 172900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20240314 | 172800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20240314 | 172700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20240314 | 172600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20240314 | 172500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20240314 | 172400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20240314 | 172300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20240314 | 172200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20240314 | 172100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20240314 | 172000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20240314 | 171900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20240314 | 171800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20240314 | 171700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20240314 | 171600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20240314 | 171500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20240314 | 171400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20240314 | 171300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20240314 | 171200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20240314 | 171100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20240314 | 171000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20240314 | 170900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20240314 | 170800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20240314 | 170700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20240314 | 170600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 123 | 20240314 | 170500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20240314 | 170400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20240314 | 170300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20240314 | 170200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20240314 | 170100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20240314 | 170000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20240314 | 165900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20240314 | 165800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20240314 | 165700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20240314 | 165600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20240314 | 165500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20240314 | 165400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20240314 | 165300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20240314 | 165200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20240314 | 165100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20240314 | 165000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20240314 | 164900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20240314 | 164800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20240314 | 164700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20240314 | 164600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20240314 | 164500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20240314 | 164400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20240314 | 164300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20240314 | 164200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20240314 | 164100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20240314 | 164000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20240314 | 163900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20240314 | 163800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20240314 | 163700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20240314 | 163600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 153 | 20240314 | 163500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20240314 | 163400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20240314 | 163300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20240314 | 163200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20240314 | 163100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20240314 | 163000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20240314 | 162900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20240314 | 162800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20240314 | 162700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20240314 | 162600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20240314 | 162500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20240314 | 162400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20240314 | 162300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20240314 | 162200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20240314 | 162100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20240314 | 162000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20240314 | 161900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20240314 | 161800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20240314 | 161700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20240314 | 161600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20240314 | 161500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20240314 | 161400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20240314 | 161300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20240314 | 161200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20240314 | 161100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20240314 | 161000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20240314 | 160900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20240314 | 160800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20240314 | 160700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20240314 | 160600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 183 | 20240314 | 160500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20240314 | 160400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20240314 | 160300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20240314 | 160200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20240314 | 160100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20240314 | 160000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20240314 | 155900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20240314 | 155800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20240314 | 155700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20240314 | 155600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20240314 | 155500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20240314 | 155400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20240314 | 155300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20240314 | 155200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20240314 | 155100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20240314 | 155000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20240314 | 154900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20240314 | 154800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20240314 | 154700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20240314 | 154600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20240314 | 154500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20240314 | 154400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20240314 | 154300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20240314 | 154200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20240314 | 154100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20240314 | 154000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20240314 | 153900 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20240314 | 153800 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20240314 | 153700 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20240314 | 153600 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 213 | 20240314 | 153500 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20240314 | 153400 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20240314 | 153300 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20240314 | 153200 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20240314 | 153100 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20240314 | 153000 | 5625226900 | 23550 | 23550 | 23550 | 23550 | 5331 |
| 219 | 20240314 | 152900 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240314 | 152800 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240314 | 152700 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240314 | 152600 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240314 | 152500 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240314 | 152400 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240314 | 152300 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240314 | 152200 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240314 | 152100 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240314 | 152000 | 5499681850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20240314 | 151900 | 5499681850 | 23600 | 23650 | 23650 | 23600 | 1214 |
| 230 | 20240314 | 151800 | 5471012850 | 23600 | 23600 | 23650 | 23600 | 1161 |
| 231 | 20240314 | 151700 | 5443594850 | 23650 | 23650 | 23650 | 23600 | 720 |
| 232 | 20240314 | 151600 | 5426586400 | 23650 | 23600 | 23650 | 23600 | 583 |
| 233 | 20240314 | 151500 | 5412821000 | 23600 | 23650 | 23650 | 23600 | 458 |
| 234 | 20240314 | 151400 | 5402005100 | 23600 | 23600 | 23650 | 23600 | 926 |
| 235 | 20240314 | 151300 | 5380133900 | 23600 | 23650 | 23650 | 23600 | 782 |
| 236 | 20240314 | 151200 | 5361657150 | 23650 | 23600 | 23650 | 23600 | 323 |
| 237 | 20240314 | 151100 | 5354028750 | 23600 | 23600 | 23650 | 23600 | 777 |
| 238 | 20240314 | 151000 | 5335674100 | 23600 | 23650 | 23650 | 23600 | 325 |
| 239 | 20240314 | 150900 | 5327992350 | 23650 | 23650 | 23650 | 23650 | 171 |
| 240 | 20240314 | 150800 | 5323948200 | 23700 | 23650 | 23700 | 23600 | 1048 |
| 241 | 20240314 | 150700 | 5299165700 | 23650 | 23650 | 23650 | 23650 | 1267 |
| 242 | 20240314 | 150600 | 5269201150 | 23600 | 23650 | 23650 | 23600 | 470 |
| 243 | 20240314 | 150500 | 5258088300 | 23650 | 23650 | 23650 | 23600 | 784 |
| 244 | 20240314 | 150400 | 5239546750 | 23650 | 23650 | 23700 | 23600 | 1448 |
| 245 | 20240314 | 150300 | 5205300050 | 23650 | 23700 | 23700 | 23650 | 3667 |
| 246 | 20240314 | 150200 | 5118539000 | 23650 | 23550 | 23650 | 23550 | 3552 |
| 247 | 20240314 | 150100 | 5034552000 | 23600 | 23600 | 23600 | 23600 | 65 |
| 248 | 20240314 | 150000 | 5033018000 | 23550 | 23600 | 23650 | 23550 | 194 |
| 249 | 20240314 | 145900 | 5028439600 | 23600 | 23600 | 23600 | 23550 | 343 |
| 250 | 20240314 | 145800 | 5020349950 | 23600 | 23650 | 23650 | 23600 | 556 |
| 251 | 20240314 | 145700 | 5007226950 | 23650 | 23650 | 23650 | 23600 | 751 |
| 252 | 20240314 | 145600 | 4989488700 | 23650 | 23600 | 23650 | 23600 | 655 |
| 253 | 20240314 | 145500 | 4974006950 | 23600 | 23550 | 23650 | 23550 | 2305 |
| 254 | 20240314 | 145400 | 4919611200 | 23600 | 23550 | 23600 | 23500 | 1290 |
| 255 | 20240314 | 145300 | 4889219800 | 23550 | 23550 | 23600 | 23550 | 1474 |
| 256 | 20240314 | 145200 | 4854498350 | 23550 | 23600 | 23600 | 23550 | 334 |
| 257 | 20240314 | 145100 | 4846625950 | 23550 | 23550 | 23600 | 23550 | 579 |
| 258 | 20240314 | 145000 | 4832974750 | 23600 | 23600 | 23600 | 23550 | 702 |
| 259 | 20240314 | 144900 | 4816410250 | 23600 | 23600 | 23600 | 23600 | 1132 |
| 260 | 20240314 | 144800 | 4789695050 | 23600 | 23600 | 23600 | 23600 | 234 |
| 261 | 20240314 | 144700 | 4784172650 | 23600 | 23600 | 23600 | 23550 | 188 |
| 262 | 20240314 | 144600 | 4779737300 | 23600 | 23600 | 23650 | 23600 | 756 |
| 263 | 20240314 | 144500 | 4761889200 | 23600 | 23600 | 23600 | 23550 | 257 |
| 264 | 20240314 | 144400 | 4755826600 | 23600 | 23600 | 23600 | 23600 | 125 |
| 265 | 20240314 | 144300 | 4752876600 | 23600 | 23600 | 23600 | 23550 | 283 |
| 266 | 20240314 | 144200 | 4746198100 | 23550 | 23600 | 23600 | 23550 | 853 |
| 267 | 20240314 | 144100 | 4726103450 | 23550 | 23600 | 23600 | 23550 | 301 |
| 268 | 20240314 | 144000 | 4719007950 | 23600 | 23600 | 23600 | 23550 | 812 |
| 269 | 20240314 | 143900 | 4699850100 | 23600 | 23600 | 23600 | 23550 | 296 |
| 270 | 20240314 | 143800 | 4692868300 | 23600 | 23600 | 23600 | 23550 | 174 |
| 271 | 20240314 | 143700 | 4688766900 | 23600 | 23600 | 23600 | 23600 | 260 |
| 272 | 20240314 | 143600 | 4682630900 | 23600 | 23600 | 23600 | 23600 | 122 |
| 273 | 20240314 | 143500 | 4679751700 | 23600 | 23550 | 23600 | 23550 | 122 |
| 274 | 20240314 | 143400 | 4676874750 | 23600 | 23550 | 23600 | 23550 | 1307 |
| 275 | 20240314 | 143300 | 4646078400 | 23550 | 23550 | 23600 | 23500 | 4924 |
| 276 | 20240314 | 143200 | 4530118400 | 23550 | 23550 | 23600 | 23550 | 218 |
| 277 | 20240314 | 143100 | 4524974800 | 23550 | 23550 | 23600 | 23550 | 363 |
| 278 | 20240314 | 143000 | 4516410550 | 23600 | 23550 | 23600 | 23550 | 100 |
| 279 | 20240314 | 142900 | 4514051700 | 23600 | 23550 | 23600 | 23550 | 222 |
| 280 | 20240314 | 142800 | 4508813600 | 23550 | 23600 | 23600 | 23550 | 331 |
| 281 | 20240314 | 142700 | 4501005300 | 23600 | 23600 | 23600 | 23550 | 83 |
| 282 | 20240314 | 142600 | 4499047500 | 23600 | 23600 | 23600 | 23600 | 235 |
| 283 | 20240314 | 142500 | 4493501500 | 23600 | 23550 | 23600 | 23550 | 129 |
| 284 | 20240314 | 142400 | 4490459600 | 23600 | 23600 | 23600 | 23600 | 175 |
| 285 | 20240314 | 142300 | 4486329600 | 23600 | 23550 | 23600 | 23550 | 323 |
| 286 | 20240314 | 142200 | 4478706850 | 23600 | 23600 | 23600 | 23600 | 1086 |
| 287 | 20240314 | 142100 | 4453077250 | 23550 | 23600 | 23600 | 23550 | 230 |
| 288 | 20240314 | 142000 | 4447653500 | 23600 | 23600 | 23600 | 23550 | 235 |
| 289 | 20240314 | 141900 | 4442110550 | 23550 | 23550 | 23600 | 23550 | 243 |
| 290 | 20240314 | 141800 | 4436381250 | 23550 | 23600 | 23600 | 23550 | 246 |
| 291 | 20240314 | 141700 | 4430583750 | 23600 | 23600 | 23600 | 23550 | 1290 |
| 292 | 20240314 | 141600 | 4400139950 | 23600 | 23600 | 23600 | 23600 | 94 |
| 293 | 20240314 | 141500 | 4397921550 | 23550 | 23600 | 23600 | 23550 | 511 |
| 294 | 20240314 | 141400 | 4385877050 | 23600 | 23600 | 23600 | 23600 | 302 |
| 295 | 20240314 | 141300 | 4378749850 | 23600 | 23600 | 23600 | 23600 | 27 |
| 296 | 20240314 | 141200 | 4378112650 | 23600 | 23600 | 23600 | 23550 | 256 |
| 297 | 20240314 | 141100 | 4372071300 | 23600 | 23600 | 23600 | 23550 | 80 |
| 298 | 20240314 | 141000 | 4370183450 | 23600 | 23550 | 23600 | 23550 | 237 |
| 299 | 20240314 | 140900 | 4364590750 | 23600 | 23600 | 23600 | 23550 | 348 |
| 300 | 20240314 | 140800 | 4356381900 | 23550 | 23600 | 23600 | 23550 | 116 |
| 301 | 20240314 | 140700 | 4353644450 | 23600 | 23600 | 23600 | 23550 | 249 |
| 302 | 20240314 | 140600 | 4347768300 | 23600 | 23550 | 23600 | 23500 | 432 |
| 303 | 20240314 | 140500 | 4337586250 | 23550 | 23550 | 23600 | 23550 | 1792 |
| 304 | 20240314 | 140400 | 4295377650 | 23550 | 23600 | 23600 | 23550 | 266 |
| 305 | 20240314 | 140300 | 4289105450 | 23550 | 23550 | 23600 | 23550 | 268 |
| 306 | 20240314 | 140200 | 4282786800 | 23550 | 23550 | 23600 | 23550 | 214 |
| 307 | 20240314 | 140100 | 4277742700 | 23600 | 23550 | 23600 | 23550 | 246 |
| 308 | 20240314 | 140000 | 4271941250 | 23550 | 23550 | 23600 | 23550 | 1438 |
| 309 | 20240314 | 135900 | 4238061600 | 23600 | 23600 | 23600 | 23550 | 240 |
| 310 | 20240314 | 135800 | 4232402900 | 23600 | 23600 | 23600 | 23550 | 330 |
| 311 | 20240314 | 135700 | 4224617850 | 23600 | 23600 | 23600 | 23600 | 186 |
| 312 | 20240314 | 135600 | 4220228250 | 23550 | 23550 | 23600 | 23550 | 38 |
| 313 | 20240314 | 135500 | 4219332450 | 23600 | 23550 | 23600 | 23550 | 301 |
| 314 | 20240314 | 135400 | 4212229150 | 23550 | 23600 | 23600 | 23550 | 366 |
| 315 | 20240314 | 135300 | 4203604200 | 23600 | 23600 | 23600 | 23550 | 584 |
| 316 | 20240314 | 135200 | 4189841300 | 23600 | 23600 | 23600 | 23550 | 314 |
| 317 | 20240314 | 135100 | 4182431900 | 23600 | 23600 | 23600 | 23600 | 494 |
| 318 | 20240314 | 135000 | 4170773500 | 23600 | 23550 | 23600 | 23550 | 377 |
| 319 | 20240314 | 134900 | 4161877350 | 23550 | 23600 | 23600 | 23550 | 1885 |
| 320 | 20240314 | 134800 | 4117478150 | 23600 | 23550 | 23600 | 23550 | 789 |
| 321 | 20240314 | 134700 | 4098890650 | 23600 | 23600 | 23600 | 23550 | 1226 |
| 322 | 20240314 | 134600 | 4070007150 | 23600 | 23550 | 23600 | 23550 | 377 |
| 323 | 20240314 | 134500 | 4061114750 | 23600 | 23600 | 23600 | 23600 | 97 |
| 324 | 20240314 | 134400 | 4058825550 | 23600 | 23600 | 23600 | 23600 | 245 |
| 325 | 20240314 | 134300 | 4053043550 | 23600 | 23600 | 23600 | 23550 | 425 |
| 326 | 20240314 | 134200 | 4043013700 | 23650 | 23600 | 23650 | 23600 | 2716 |
| 327 | 20240314 | 134100 | 3978914950 | 23600 | 23550 | 23600 | 23550 | 394 |
| 328 | 20240314 | 134000 | 3969621050 | 23550 | 23600 | 23600 | 23550 | 278 |
| 329 | 20240314 | 133900 | 3963066800 | 23600 | 23600 | 23600 | 23550 | 381 |
| 330 | 20240314 | 133800 | 3954085850 | 23600 | 23600 | 23600 | 23550 | 181 |
| 331 | 20240314 | 133700 | 3949814650 | 23600 | 23600 | 23650 | 23600 | 1876 |
| 332 | 20240314 | 133600 | 3905532000 | 23550 | 23550 | 23550 | 23550 | 517 |
| 333 | 20240314 | 133500 | 3893356650 | 23550 | 23550 | 23550 | 23500 | 390 |
| 334 | 20240314 | 133400 | 3884172250 | 23500 | 23600 | 23600 | 23500 | 1533 |
| 335 | 20240314 | 133300 | 3848068300 | 23600 | 23650 | 23650 | 23550 | 893 |
| 336 | 20240314 | 133200 | 3826993400 | 23650 | 23650 | 23650 | 23650 | 183 |
| 337 | 20240314 | 133100 | 3822665450 | 23650 | 23600 | 23650 | 23600 | 114 |
| 338 | 20240314 | 133000 | 3819970100 | 23650 | 23650 | 23650 | 23600 | 193 |
| 339 | 20240314 | 132900 | 3815406550 | 23600 | 23600 | 23650 | 23600 | 224 |
| 340 | 20240314 | 132800 | 3810110550 | 23650 | 23600 | 23650 | 23600 | 281 |
| 341 | 20240314 | 132700 | 3803468700 | 23600 | 23650 | 23650 | 23600 | 309 |
| 342 | 20240314 | 132600 | 3796163000 | 23650 | 23600 | 23650 | 23600 | 335 |
| 343 | 20240314 | 132500 | 3788254750 | 23550 | 23600 | 23600 | 23550 | 376 |
| 344 | 20240314 | 132400 | 3779384650 | 23650 | 23600 | 23650 | 23600 | 246 |
| 345 | 20240314 | 132300 | 3773567900 | 23600 | 23600 | 23600 | 23600 | 85 |
| 346 | 20240314 | 132200 | 3771561900 | 23600 | 23600 | 23650 | 23600 | 352 |
| 347 | 20240314 | 132100 | 3763248250 | 23600 | 23650 | 23650 | 23600 | 296 |
| 348 | 20240314 | 132000 | 3756262600 | 23550 | 23650 | 23650 | 23550 | 610 |
| 349 | 20240314 | 131900 | 3741859500 | 23650 | 23650 | 23650 | 23600 | 1021 |
| 350 | 20240314 | 131800 | 3717722200 | 23650 | 23650 | 23650 | 23650 | 303 |
| 351 | 20240314 | 131700 | 3710556250 | 23650 | 23650 | 23700 | 23650 | 479 |
| 352 | 20240314 | 131600 | 3699225150 | 23700 | 23600 | 23700 | 23600 | 268 |
| 353 | 20240314 | 131500 | 3692881850 | 23650 | 23650 | 23650 | 23650 | 798 |
| 354 | 20240314 | 131400 | 3674009150 | 23650 | 23700 | 23700 | 23650 | 73 |
| 355 | 20240314 | 131300 | 3672280500 | 23700 | 23600 | 23700 | 23600 | 1493 |
| 356 | 20240314 | 131200 | 3636949200 | 23600 | 23600 | 23650 | 23600 | 287 |
| 357 | 20240314 | 131100 | 3630166450 | 23600 | 23550 | 23650 | 23550 | 1425 |
| 358 | 20240314 | 131000 | 3596556450 | 23500 | 23500 | 23500 | 23450 | 2556 |
| 359 | 20240314 | 130900 | 3536490900 | 23500 | 23500 | 23500 | 23450 | 129 |
| 360 | 20240314 | 130800 | 3533460150 | 23450 | 23550 | 23550 | 23450 | 451 |
| 361 | 20240314 | 130700 | 3522869900 | 23550 | 23550 | 23550 | 23500 | 401 |
| 362 | 20240314 | 130600 | 3513426900 | 23550 | 23550 | 23600 | 23500 | 695 |
| 363 | 20240314 | 130500 | 3497064550 | 23550 | 23600 | 23600 | 23550 | 1010 |
| 364 | 20240314 | 130400 | 3473267750 | 23600 | 23600 | 23600 | 23600 | 231 |
| 365 | 20240314 | 130300 | 3467816150 | 23600 | 23600 | 23600 | 23600 | 108 |
| 366 | 20240314 | 130200 | 3465267350 | 23600 | 23600 | 23600 | 23550 | 685 |
| 367 | 20240314 | 130100 | 3449102750 | 23600 | 23550 | 23600 | 23550 | 239 |
| 368 | 20240314 | 130000 | 3443462550 | 23550 | 23550 | 23550 | 23550 | 296 |
| 369 | 20240314 | 125900 | 3436491750 | 23550 | 23600 | 23600 | 23550 | 1035 |
| 370 | 20240314 | 125800 | 3412083200 | 23600 | 23550 | 23600 | 23500 | 1842 |
| 371 | 20240314 | 125700 | 3368702400 | 23550 | 23450 | 23550 | 23400 | 6111 |
| 372 | 20240314 | 125600 | 3225122550 | 23450 | 23450 | 23450 | 23450 | 514 |
| 373 | 20240314 | 125500 | 3213069250 | 23450 | 23450 | 23500 | 23450 | 3971 |
| 374 | 20240314 | 125400 | 3119932900 | 23450 | 23400 | 23500 | 23400 | 1344 |
| 375 | 20240314 | 125300 | 3088404050 | 23450 | 23400 | 23500 | 23400 | 6224 |
| 376 | 20240314 | 125200 | 2942428950 | 23400 | 23350 | 23400 | 23300 | 3952 |
| 377 | 20240314 | 125100 | 2850004750 | 23350 | 23350 | 23350 | 23350 | 80 |
| 378 | 20240314 | 125000 | 2848136750 | 23350 | 23350 | 23350 | 23300 | 138 |
| 379 | 20240314 | 124900 | 2844914600 | 23350 | 23350 | 23350 | 23300 | 163 |
| 380 | 20240314 | 124800 | 2841108850 | 23300 | 23350 | 23350 | 23300 | 134 |
| 381 | 20240314 | 124700 | 2837980100 | 23350 | 23300 | 23350 | 23300 | 241 |
| 382 | 20240314 | 124600 | 2832353250 | 23300 | 23300 | 23350 | 23300 | 96 |
| 383 | 20240314 | 124500 | 2830115250 | 23300 | 23350 | 23350 | 23300 | 458 |
| 384 | 20240314 | 124400 | 2819426650 | 23350 | 23350 | 23350 | 23300 | 313 |
| 385 | 20240314 | 124300 | 2812128650 | 23300 | 23350 | 23350 | 23300 | 55 |
| 386 | 20240314 | 124200 | 2810845900 | 23300 | 23350 | 23350 | 23300 | 402 |
| 387 | 20240314 | 124100 | 2801460300 | 23350 | 23350 | 23350 | 23350 | 62 |
| 388 | 20240314 | 124000 | 2800012600 | 23350 | 23350 | 23350 | 23350 | 87 |
| 389 | 20240314 | 123900 | 2797981150 | 23350 | 23300 | 23350 | 23300 | 163 |
| 390 | 20240314 | 123800 | 2794175400 | 23300 | 23350 | 23350 | 23300 | 298 |
| 391 | 20240314 | 123700 | 2787220650 | 23300 | 23350 | 23350 | 23300 | 48 |
| 392 | 20240314 | 123600 | 2786100550 | 23350 | 23350 | 23350 | 23300 | 271 |
| 393 | 20240314 | 123500 | 2779777700 | 23300 | 23350 | 23350 | 23300 | 145 |
| 394 | 20240314 | 123400 | 2776392450 | 23300 | 23350 | 23350 | 23300 | 133 |
| 395 | 20240314 | 123300 | 2773287050 | 23350 | 23400 | 23400 | 23350 | 247 |
| 396 | 20240314 | 123200 | 2767517150 | 23400 | 23400 | 23400 | 23400 | 25 |
| 397 | 20240314 | 123100 | 2766932150 | 23400 | 23400 | 23400 | 23400 | 303 |
| 398 | 20240314 | 123000 | 2759841950 | 23400 | 23350 | 23400 | 23350 | 269 |
| 399 | 20240314 | 122900 | 2753554900 | 23350 | 23350 | 23400 | 23350 | 165 |
| 400 | 20240314 | 122800 | 2749700900 | 23300 | 23350 | 23350 | 23300 | 330 |
| 401 | 20240314 | 122700 | 2741995950 | 23350 | 23350 | 23350 | 23350 | 167 |
| 402 | 20240314 | 122600 | 2738096500 | 23350 | 23300 | 23350 | 23300 | 2005 |
| 403 | 20240314 | 122500 | 2691379250 | 23250 | 23300 | 23300 | 23250 | 364 |
| 404 | 20240314 | 122400 | 2682908900 | 23300 | 23300 | 23300 | 23250 | 169 |
| 405 | 20240314 | 122300 | 2678971350 | 23350 | 23300 | 23350 | 23300 | 682 |
| 406 | 20240314 | 122200 | 2663076850 | 23300 | 23300 | 23350 | 23300 | 744 |
| 407 | 20240314 | 122100 | 2645734400 | 23350 | 23350 | 23350 | 23350 | 162 |
| 408 | 20240314 | 122000 | 2641951700 | 23350 | 23350 | 23350 | 23350 | 75 |
| 409 | 20240314 | 121900 | 2640200450 | 23350 | 23350 | 23350 | 23300 | 310 |
| 410 | 20240314 | 121800 | 2632966200 | 23300 | 23400 | 23400 | 23300 | 830 |
| 411 | 20240314 | 121700 | 2613582250 | 23350 | 23350 | 23400 | 23350 | 265 |
| 412 | 20240314 | 121600 | 2607388400 | 23400 | 23400 | 23400 | 23350 | 233 |
| 413 | 20240314 | 121500 | 2601937750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 414 | 20240314 | 121400 | 2601937750 | 23400 | 23350 | 23400 | 23350 | 410 |
| 415 | 20240314 | 121300 | 2592361250 | 23300 | 23350 | 23350 | 23300 | 216 |
| 416 | 20240314 | 121200 | 2587328400 | 23300 | 23350 | 23350 | 23300 | 1013 |
| 417 | 20240314 | 121100 | 2563699850 | 23350 | 23350 | 23400 | 23300 | 404 |
| 418 | 20240314 | 121000 | 2554264300 | 23350 | 23350 | 23400 | 23350 | 122 |
| 419 | 20240314 | 120900 | 2551410750 | 23350 | 23350 | 23400 | 23350 | 159 |
| 420 | 20240314 | 120800 | 2547691950 | 23400 | 23350 | 23400 | 23350 | 135 |
| 421 | 20240314 | 120700 | 2544535500 | 23350 | 23350 | 23400 | 23350 | 409 |
| 422 | 20240314 | 120600 | 2534972250 | 23400 | 23350 | 23400 | 23350 | 188 |
| 423 | 20240314 | 120500 | 2530580600 | 23400 | 23400 | 23400 | 23400 | 195 |
| 424 | 20240314 | 120400 | 2526017600 | 23350 | 23400 | 23400 | 23350 | 102 |
| 425 | 20240314 | 120300 | 2523631800 | 23400 | 23350 | 23400 | 23350 | 235 |
| 426 | 20240314 | 120200 | 2518132950 | 23350 | 23350 | 23400 | 23300 | 248 |
| 427 | 20240314 | 120100 | 2512340000 | 23350 | 23450 | 23450 | 23350 | 174 |
| 428 | 20240314 | 120000 | 2508275350 | 23400 | 23400 | 23400 | 23350 | 700 |
| 429 | 20240314 | 115900 | 2491895400 | 23400 | 23400 | 23400 | 23400 | 102 |
| 430 | 20240314 | 115800 | 2489508600 | 23400 | 23350 | 23400 | 23350 | 234 |
| 431 | 20240314 | 115700 | 2484037500 | 23350 | 23350 | 23400 | 23350 | 1190 |
| 432 | 20240314 | 115600 | 2456217700 | 23400 | 23400 | 23400 | 23400 | 340 |
| 433 | 20240314 | 115500 | 2448261700 | 23400 | 23300 | 23400 | 23300 | 271 |
| 434 | 20240314 | 115400 | 2441922750 | 23350 | 23350 | 23400 | 23350 | 470 |
| 435 | 20240314 | 115300 | 2430940750 | 23350 | 23350 | 23400 | 23350 | 1146 |
| 436 | 20240314 | 115200 | 2404134050 | 23400 | 23400 | 23400 | 23350 | 28 |
| 437 | 20240314 | 115100 | 2403478950 | 23400 | 23400 | 23400 | 23350 | 734 |
| 438 | 20240314 | 115000 | 2386303650 | 23400 | 23400 | 23400 | 23400 | 592 |
| 439 | 20240314 | 114900 | 2372450850 | 23400 | 23350 | 23400 | 23350 | 384 |
| 440 | 20240314 | 114800 | 2363482750 | 23350 | 23400 | 23400 | 23350 | 351 |
| 441 | 20240314 | 114700 | 2355275250 | 23400 | 23400 | 23400 | 23350 | 253 |
| 442 | 20240314 | 114600 | 2349355150 | 23400 | 23350 | 23400 | 23300 | 551 |
| 443 | 20240314 | 114500 | 2336472750 | 23400 | 23350 | 23400 | 23300 | 890 |
| 444 | 20240314 | 114400 | 2315687750 | 23350 | 23300 | 23350 | 23300 | 613 |
| 445 | 20240314 | 114300 | 2301374600 | 23300 | 23300 | 23350 | 23300 | 416 |
| 446 | 20240314 | 114200 | 2291667300 | 23300 | 23300 | 23350 | 23300 | 92 |
| 447 | 20240314 | 114100 | 2289522450 | 23300 | 23300 | 23350 | 23300 | 191 |
| 448 | 20240314 | 114000 | 2285069400 | 23350 | 23300 | 23350 | 23300 | 198 |
| 449 | 20240314 | 113900 | 2280448350 | 23350 | 23300 | 23350 | 23300 | 1144 |
| 450 | 20240314 | 113800 | 2253791450 | 23300 | 23300 | 23300 | 23300 | 16 |
| 451 | 20240314 | 113700 | 2253418650 | 23350 | 23350 | 23350 | 23350 | 177 |
| 452 | 20240314 | 113600 | 2249285700 | 23300 | 23300 | 23300 | 23300 | 241 |
| 453 | 20240314 | 113500 | 2243670400 | 23250 | 23300 | 23300 | 23250 | 27 |
| 454 | 20240314 | 113400 | 2243041350 | 23300 | 23300 | 23350 | 23300 | 214 |
| 455 | 20240314 | 113300 | 2238051750 | 23300 | 23350 | 23350 | 23300 | 136 |
| 456 | 20240314 | 113200 | 2234877100 | 23300 | 23300 | 23350 | 23300 | 178 |
| 457 | 20240314 | 113100 | 2230722350 | 23350 | 23350 | 23350 | 23300 | 289 |
| 458 | 20240314 | 113000 | 2223975200 | 23400 | 23400 | 23400 | 23350 | 389 |
| 459 | 20240314 | 112900 | 2214880800 | 23400 | 23350 | 23400 | 23350 | 3005 |
| 460 | 20240314 | 112800 | 2144662550 | 23350 | 23300 | 23350 | 23300 | 27 |
| 461 | 20240314 | 112700 | 2144032200 | 23300 | 23250 | 23300 | 23200 | 2032 |
| 462 | 20240314 | 112600 | 2096704550 | 23250 | 23250 | 23250 | 23250 | 337 |
| 463 | 20240314 | 112500 | 2088869300 | 23250 | 23250 | 23250 | 23250 | 178 |
| 464 | 20240314 | 112400 | 2084730800 | 23250 | 23250 | 23250 | 23250 | 67 |
| 465 | 20240314 | 112300 | 2083173050 | 23300 | 23250 | 23300 | 23250 | 219 |
| 466 | 20240314 | 112200 | 2078070400 | 23300 | 23300 | 23300 | 23300 | 312 |
| 467 | 20240314 | 112100 | 2070800800 | 23300 | 23300 | 23300 | 23300 | 501 |
| 468 | 20240314 | 112000 | 2059127500 | 23350 | 23350 | 23350 | 23300 | 299 |
| 469 | 20240314 | 111900 | 2052150850 | 23300 | 23300 | 23350 | 23250 | 1255 |
| 470 | 20240314 | 111800 | 2022909100 | 23300 | 23150 | 23300 | 23150 | 4420 |
| 471 | 20240314 | 111700 | 1920174650 | 23150 | 23200 | 23200 | 23150 | 922 |
| 472 | 20240314 | 111600 | 1898786150 | 23200 | 23150 | 23200 | 23150 | 89 |
| 473 | 20240314 | 111500 | 1896721500 | 23200 | 23200 | 23200 | 23150 | 1008 |
| 474 | 20240314 | 111400 | 1873346950 | 23150 | 23150 | 23200 | 23150 | 1370 |
| 475 | 20240314 | 111300 | 1841630950 | 23150 | 23200 | 23250 | 23150 | 1312 |
| 476 | 20240314 | 111200 | 1811198050 | 23200 | 23100 | 23250 | 23100 | 4013 |
| 477 | 20240314 | 111100 | 1718203450 | 23150 | 23100 | 23150 | 23050 | 2573 |
| 478 | 20240314 | 111000 | 1658747750 | 23100 | 23050 | 23100 | 23050 | 592 |
| 479 | 20240314 | 110900 | 1645082200 | 23100 | 23050 | 23100 | 23000 | 1568 |
| 480 | 20240314 | 110800 | 1608929900 | 23050 | 23000 | 23050 | 23000 | 475 |
| 481 | 20240314 | 110700 | 1597990550 | 23000 | 22950 | 23000 | 22950 | 266 |
| 482 | 20240314 | 110600 | 1591872850 | 23000 | 23050 | 23050 | 22950 | 635 |
| 483 | 20240314 | 110500 | 1577265650 | 23000 | 23000 | 23000 | 22950 | 732 |
| 484 | 20240314 | 110400 | 1560433500 | 22950 | 23050 | 23050 | 22900 | 2404 |
| 485 | 20240314 | 110300 | 1505131750 | 23000 | 23000 | 23050 | 22950 | 438 |
| 486 | 20240314 | 110200 | 1495045500 | 22950 | 23000 | 23000 | 22900 | 6313 |
| 487 | 20240314 | 110100 | 1349942250 | 23000 | 23000 | 23000 | 22950 | 627 |
| 488 | 20240314 | 110000 | 1335526400 | 23000 | 22900 | 23000 | 22850 | 5834 |
| 489 | 20240314 | 105900 | 1201767550 | 22900 | 22900 | 22900 | 22850 | 274 |
| 490 | 20240314 | 105800 | 1195495150 | 22850 | 22900 | 22900 | 22850 | 353 |
| 491 | 20240314 | 105700 | 1187415400 | 22900 | 22850 | 22900 | 22800 | 923 |
| 492 | 20240314 | 105600 | 1166327000 | 22800 | 22850 | 22850 | 22800 | 158 |
| 493 | 20240314 | 105500 | 1162718300 | 22800 | 22800 | 22850 | 22800 | 319 |
| 494 | 20240314 | 105400 | 1155433200 | 22850 | 22850 | 22900 | 22800 | 410 |
| 495 | 20240314 | 105300 | 1146066800 | 22850 | 22850 | 22850 | 22850 | 11 |
| 496 | 20240314 | 105200 | 1145815450 | 22900 | 22800 | 22900 | 22750 | 2558 |
| 497 | 20240314 | 105100 | 1087369400 | 22850 | 22850 | 22850 | 22800 | 288 |
| 498 | 20240314 | 105000 | 1080790100 | 22850 | 22850 | 22850 | 22800 | 195 |
| 499 | 20240314 | 104900 | 1076341400 | 22850 | 22850 | 22850 | 22800 | 222 |
| 500 | 20240314 | 104800 | 1071271150 | 22800 | 22800 | 22850 | 22750 | 442 |
| 501 | 20240314 | 104700 | 1061194150 | 22800 | 22850 | 22850 | 22800 | 268 |
| 502 | 20240314 | 104600 | 1055074300 | 22850 | 22850 | 22850 | 22750 | 179 |
| 503 | 20240314 | 104500 | 1050990750 | 22850 | 22850 | 22850 | 22850 | 244 |
| 504 | 20240314 | 104400 | 1045415350 | 22850 | 22800 | 22850 | 22800 | 773 |
| 505 | 20240314 | 104300 | 1027785700 | 22800 | 22850 | 22850 | 22700 | 922 |
| 506 | 20240314 | 104200 | 1006771400 | 22850 | 22850 | 22850 | 22850 | 64 |
| 507 | 20240314 | 104100 | 1005309000 | 22800 | 22800 | 22800 | 22750 | 485 |
| 508 | 20240314 | 104000 | 994255800 | 22800 | 22750 | 22800 | 22750 | 193 |
| 509 | 20240314 | 103900 | 989855650 | 22750 | 22800 | 22800 | 22750 | 28 |
| 510 | 20240314 | 103800 | 989217300 | 22800 | 22800 | 22800 | 22750 | 514 |
| 511 | 20240314 | 103700 | 977500100 | 22750 | 22750 | 22750 | 22750 | 67 |
| 512 | 20240314 | 103600 | 975975850 | 22800 | 22750 | 22800 | 22700 | 328 |
| 513 | 20240314 | 103500 | 968516550 | 22700 | 22800 | 22800 | 22700 | 190 |
| 514 | 20240314 | 103400 | 964194650 | 22800 | 22800 | 22800 | 22800 | 151 |
| 515 | 20240314 | 103300 | 960751850 | 22800 | 22800 | 22800 | 22800 | 24 |
| 516 | 20240314 | 103200 | 960204650 | 22800 | 22800 | 22800 | 22800 | 31 |
| 517 | 20240314 | 103100 | 959497850 | 22800 | 22750 | 22800 | 22750 | 385 |
| 518 | 20240314 | 103000 | 950731100 | 22750 | 22750 | 22750 | 22750 | 133 |
| 519 | 20240314 | 102900 | 947705350 | 22750 | 22850 | 22850 | 22700 | 978 |
| 520 | 20240314 | 102800 | 925452450 | 22800 | 22800 | 22800 | 22800 | 60 |
| 521 | 20240314 | 102700 | 924084450 | 22800 | 22800 | 22850 | 22750 | 212 |
| 522 | 20240314 | 102600 | 919252950 | 22800 | 22800 | 22850 | 22800 | 35 |
| 523 | 20240314 | 102500 | 918453600 | 22800 | 22800 | 22850 | 22750 | 358 |
| 524 | 20240314 | 102400 | 910287650 | 22750 | 22750 | 22800 | 22750 | 119 |
| 525 | 20240314 | 102300 | 907577200 | 22750 | 22800 | 22800 | 22750 | 260 |
| 526 | 20240314 | 102200 | 901653800 | 22800 | 22800 | 22850 | 22800 | 190 |
| 527 | 20240314 | 102100 | 897315500 | 22850 | 22850 | 22850 | 22800 | 137 |
| 528 | 20240314 | 102000 | 894187000 | 22850 | 22850 | 22850 | 22850 | 126 |
| 529 | 20240314 | 101900 | 891307900 | 22850 | 22850 | 22850 | 22850 | 5 |
| 530 | 20240314 | 101800 | 891193650 | 22850 | 22800 | 22850 | 22800 | 138 |
| 531 | 20240314 | 101700 | 888040500 | 22800 | 22700 | 22850 | 22700 | 1653 |
| 532 | 20240314 | 101600 | 850414500 | 22600 | 22800 | 22800 | 22550 | 2925 |
| 533 | 20240314 | 101500 | 784195550 | 22750 | 22800 | 22800 | 22750 | 607 |
| 534 | 20240314 | 101400 | 770362000 | 22800 | 22850 | 22850 | 22800 | 110 |
| 535 | 20240314 | 101300 | 767851050 | 22850 | 22800 | 22850 | 22800 | 138 |
| 536 | 20240314 | 101200 | 764698350 | 22800 | 22850 | 22850 | 22800 | 354 |
| 537 | 20240314 | 101100 | 756625250 | 22800 | 22850 | 22850 | 22800 | 269 |
| 538 | 20240314 | 101000 | 750482050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 539 | 20240314 | 100900 | 750482050 | 22850 | 22850 | 22850 | 22800 | 177 |
| 540 | 20240314 | 100800 | 746440000 | 22850 | 22850 | 22850 | 22850 | 36 |
| 541 | 20240314 | 100700 | 745617400 | 22850 | 22850 | 22850 | 22800 | 185 |
| 542 | 20240314 | 100600 | 741391850 | 22800 | 22850 | 22850 | 22800 | 313 |
| 543 | 20240314 | 100500 | 734242800 | 22850 | 22800 | 22850 | 22800 | 154 |
| 544 | 20240314 | 100400 | 730731550 | 22800 | 22800 | 22800 | 22750 | 141 |
| 545 | 20240314 | 100300 | 727520850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 546 | 20240314 | 100200 | 727520850 | 22800 | 22800 | 22800 | 22750 | 579 |
| 547 | 20240314 | 100100 | 714322250 | 22850 | 22750 | 22850 | 22750 | 78 |
| 548 | 20240314 | 100000 | 712546050 | 22750 | 22800 | 22800 | 22700 | 1215 |
| 549 | 20240314 | 095900 | 684899050 | 22800 | 22800 | 22800 | 22800 | 2 |
| 550 | 20240314 | 095800 | 684853450 | 22800 | 22750 | 22850 | 22750 | 922 |
| 551 | 20240314 | 095700 | 663842200 | 22800 | 22800 | 22800 | 22750 | 189 |
| 552 | 20240314 | 095600 | 659539450 | 22800 | 22750 | 22800 | 22750 | 135 |
| 553 | 20240314 | 095500 | 656461550 | 22750 | 22750 | 22850 | 22700 | 372 |
| 554 | 20240314 | 095400 | 647989450 | 22800 | 22750 | 22800 | 22750 | 151 |
| 555 | 20240314 | 095300 | 644551150 | 22700 | 22750 | 22800 | 22700 | 301 |
| 556 | 20240314 | 095200 | 637703900 | 22750 | 22750 | 22750 | 22750 | 400 |
| 557 | 20240314 | 095100 | 628603900 | 22800 | 22800 | 22800 | 22750 | 194 |
| 558 | 20240314 | 095000 | 624182350 | 22800 | 22750 | 22800 | 22750 | 42 |
| 559 | 20240314 | 094900 | 623224800 | 22750 | 22750 | 22750 | 22700 | 208 |
| 560 | 20240314 | 094800 | 618495800 | 22750 | 22750 | 22800 | 22700 | 364 |
| 561 | 20240314 | 094700 | 610213450 | 22800 | 22800 | 22800 | 22750 | 277 |
| 562 | 20240314 | 094600 | 603900250 | 22750 | 22800 | 22800 | 22750 | 55 |
| 563 | 20240314 | 094500 | 602648950 | 22800 | 22800 | 22800 | 22800 | 13 |
| 564 | 20240314 | 094400 | 602352550 | 22750 | 22850 | 22850 | 22700 | 1798 |
| 565 | 20240314 | 094300 | 561446650 | 22800 | 22800 | 22800 | 22800 | 78 |
| 566 | 20240314 | 094200 | 559668250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 567 | 20240314 | 094100 | 559668250 | 22750 | 22850 | 22850 | 22750 | 596 |
| 568 | 20240314 | 094000 | 546092750 | 22850 | 22850 | 22850 | 22800 | 775 |
| 569 | 20240314 | 093900 | 528407950 | 22850 | 22800 | 22850 | 22800 | 187 |
| 570 | 20240314 | 093800 | 524138750 | 22800 | 22850 | 22850 | 22800 | 277 |
| 571 | 20240314 | 093700 | 517816850 | 22850 | 22850 | 22850 | 22850 | 67 |
| 572 | 20240314 | 093600 | 516285900 | 22800 | 22800 | 22850 | 22750 | 1105 |
| 573 | 20240314 | 093500 | 491095000 | 22800 | 22750 | 22800 | 22750 | 213 |
| 574 | 20240314 | 093400 | 486242950 | 22800 | 22800 | 22800 | 22750 | 148 |
| 575 | 20240314 | 093300 | 482871050 | 22750 | 22750 | 22800 | 22750 | 183 |
| 576 | 20240314 | 093200 | 478701350 | 22750 | 22700 | 22800 | 22700 | 42 |
| 577 | 20240314 | 093100 | 477747800 | 22700 | 22750 | 22750 | 22700 | 1473 |
| 578 | 20240314 | 093000 | 444274500 | 22750 | 22700 | 22750 | 22700 | 228 |
| 579 | 20240314 | 092900 | 439095900 | 22600 | 22750 | 22750 | 22600 | 1789 |
| 580 | 20240314 | 092800 | 398500750 | 22850 | 22850 | 22850 | 22850 | 1 |
| 581 | 20240314 | 092700 | 398477900 | 22750 | 22800 | 22800 | 22750 | 1502 |
| 582 | 20240314 | 092600 | 364240500 | 22800 | 22800 | 22800 | 22750 | 47 |
| 583 | 20240314 | 092500 | 363170950 | 22800 | 22850 | 22850 | 22800 | 161 |
| 584 | 20240314 | 092400 | 359500100 | 22800 | 22850 | 22850 | 22800 | 578 |
| 585 | 20240314 | 092300 | 346298800 | 22850 | 22800 | 22850 | 22800 | 46 |
| 586 | 20240314 | 092200 | 345248750 | 22800 | 22800 | 22850 | 22800 | 224 |
| 587 | 20240314 | 092100 | 340135300 | 22800 | 22900 | 22900 | 22800 | 411 |
| 588 | 20240314 | 092000 | 330734000 | 22900 | 22850 | 22900 | 22800 | 1052 |
| 589 | 20240314 | 091900 | 306672000 | 22850 | 22850 | 22900 | 22850 | 49 |
| 590 | 20240314 | 091800 | 305552200 | 22850 | 22750 | 22850 | 22750 | 1363 |
| 591 | 20240314 | 091700 | 274500950 | 22700 | 22750 | 22750 | 22700 | 566 |
| 592 | 20240314 | 091600 | 261630100 | 22700 | 22750 | 22750 | 22700 | 320 |
| 593 | 20240314 | 091500 | 254354800 | 22750 | 22700 | 22750 | 22650 | 167 |
| 594 | 20240314 | 091400 | 250566700 | 22700 | 22800 | 22800 | 22700 | 1012 |
| 595 | 20240314 | 091300 | 227554300 | 22800 | 22900 | 22900 | 22750 | 958 |
| 596 | 20240314 | 091200 | 205653100 | 22900 | 22850 | 22900 | 22800 | 1447 |
| 597 | 20240314 | 091100 | 172555550 | 22850 | 22750 | 22850 | 22750 | 801 |
| 598 | 20240314 | 091000 | 154288200 | 22750 | 22750 | 22750 | 22750 | 100 |
| 599 | 20240314 | 090900 | 152013200 | 22800 | 22800 | 22900 | 22700 | 2787 |
| 600 | 20240314 | 090800 | 88458000 | 22800 | 22750 | 22800 | 22750 | 1163 |
| 601 | 20240314 | 090700 | 61971700 | 22750 | 22700 | 22750 | 22700 | 815 |
| 602 | 20240314 | 090600 | 43466500 | 22700 | 22700 | 22700 | 22650 | 410 |
| 603 | 20240314 | 090500 | 34164800 | 22700 | 22650 | 22750 | 22650 | 409 |
| 604 | 20240314 | 090400 | 24884900 | 22650 | 22650 | 22650 | 22600 | 150 |
| 605 | 20240314 | 090300 | 21489400 | 22650 | 22600 | 22700 | 22600 | 235 |
| 606 | 20240314 | 090200 | 16166150 | 22600 | 22550 | 22600 | 22550 | 206 |
| 607 | 20240314 | 090100 | 11519350 | 22400 | 22450 | 22450 | 22400 | 275 |
| 608 | 20240314 | 090000 | 5349350 | 22500 | 22600 | 22600 | 22500 | 237 |