33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 3 | 20240314 | 190800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20240314 | 190700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20240314 | 190600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20240314 | 190500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20240314 | 190400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20240314 | 190300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20240314 | 190200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20240314 | 190100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20240314 | 190000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20240314 | 185900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20240314 | 185800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20240314 | 185700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20240314 | 185600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20240314 | 185500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20240314 | 185400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20240314 | 185300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20240314 | 185200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20240314 | 185100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20240314 | 185000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20240314 | 184900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20240314 | 184800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20240314 | 184700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20240314 | 184600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20240314 | 184500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20240314 | 184400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20240314 | 184300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20240314 | 184200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20240314 | 184100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20240314 | 184000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20240314 | 183900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 33 | 20240314 | 183800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20240314 | 183700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20240314 | 183600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20240314 | 183500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20240314 | 183400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20240314 | 183300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20240314 | 183200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20240314 | 183100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20240314 | 183000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20240314 | 182900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20240314 | 182800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20240314 | 182700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20240314 | 182600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20240314 | 182500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20240314 | 182400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20240314 | 182300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20240314 | 182200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20240314 | 182100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20240314 | 182000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20240314 | 181900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20240314 | 181800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20240314 | 181700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20240314 | 181600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20240314 | 181500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20240314 | 181400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20240314 | 181300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20240314 | 181200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20240314 | 181100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20240314 | 181000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20240314 | 180900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 63 | 20240314 | 180800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20240314 | 180700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20240314 | 180600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20240314 | 180500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20240314 | 180400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20240314 | 180300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20240314 | 180200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20240314 | 180100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20240314 | 180000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20240314 | 175900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20240314 | 175800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20240314 | 175700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20240314 | 175600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20240314 | 175500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20240314 | 175400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20240314 | 175300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20240314 | 175200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20240314 | 175100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20240314 | 175000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20240314 | 174900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20240314 | 174800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20240314 | 174700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20240314 | 174600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20240314 | 174500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20240314 | 174400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20240314 | 174300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20240314 | 174200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20240314 | 174100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20240314 | 174000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20240314 | 173900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 93 | 20240314 | 173800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20240314 | 173700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20240314 | 173600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20240314 | 173500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20240314 | 173400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20240314 | 173300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20240314 | 173200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20240314 | 173100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20240314 | 173000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20240314 | 172900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20240314 | 172800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20240314 | 172700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20240314 | 172600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20240314 | 172500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20240314 | 172400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20240314 | 172300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20240314 | 172200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20240314 | 172100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20240314 | 172000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20240314 | 171900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20240314 | 171800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20240314 | 171700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20240314 | 171600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20240314 | 171500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20240314 | 171400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20240314 | 171300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20240314 | 171200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20240314 | 171100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20240314 | 171000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20240314 | 170900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 123 | 20240314 | 170800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20240314 | 170700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20240314 | 170600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20240314 | 170500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20240314 | 170400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20240314 | 170300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20240314 | 170200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20240314 | 170100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20240314 | 170000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20240314 | 165900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20240314 | 165800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20240314 | 165700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20240314 | 165600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20240314 | 165500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20240314 | 165400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20240314 | 165300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20240314 | 165200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20240314 | 165100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20240314 | 165000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20240314 | 164900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20240314 | 164800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20240314 | 164700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20240314 | 164600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20240314 | 164500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20240314 | 164400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20240314 | 164300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20240314 | 164200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20240314 | 164100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20240314 | 164000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20240314 | 163900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 153 | 20240314 | 163800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20240314 | 163700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20240314 | 163600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20240314 | 163500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20240314 | 163400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20240314 | 163300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20240314 | 163200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20240314 | 163100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20240314 | 163000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20240314 | 162900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20240314 | 162800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20240314 | 162700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20240314 | 162600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20240314 | 162500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20240314 | 162400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20240314 | 162300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20240314 | 162200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20240314 | 162100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20240314 | 162000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20240314 | 161900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20240314 | 161800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20240314 | 161700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20240314 | 161600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20240314 | 161500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20240314 | 161400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20240314 | 161300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20240314 | 161200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20240314 | 161100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20240314 | 161000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20240314 | 160900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 183 | 20240314 | 160800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20240314 | 160700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20240314 | 160600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20240314 | 160500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20240314 | 160400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20240314 | 160300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20240314 | 160200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20240314 | 160100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20240314 | 160000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20240314 | 155900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20240314 | 155800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20240314 | 155700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20240314 | 155600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20240314 | 155500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20240314 | 155400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20240314 | 155300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20240314 | 155200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20240314 | 155100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20240314 | 155000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20240314 | 154900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20240314 | 154800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20240314 | 154700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20240314 | 154600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20240314 | 154500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20240314 | 154400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20240314 | 154300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20240314 | 154200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20240314 | 154100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20240314 | 154000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20240314 | 153900 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 213 | 20240314 | 153800 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20240314 | 153700 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20240314 | 153600 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20240314 | 153500 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20240314 | 153400 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20240314 | 153300 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20240314 | 153200 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20240314 | 153100 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20240314 | 153000 | 18793423200 | 26500 | 26500 | 26500 | 26500 | 7801 |
| 222 | 20240314 | 152900 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20240314 | 152800 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20240314 | 152700 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20240314 | 152600 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20240314 | 152500 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20240314 | 152400 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20240314 | 152300 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20240314 | 152200 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20240314 | 152100 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20240314 | 152000 | 18586696700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20240314 | 151900 | 18586696700 | 26500 | 26450 | 26500 | 26400 | 983 |
| 233 | 20240314 | 151800 | 18560679650 | 26400 | 26400 | 26500 | 26350 | 1381 |
| 234 | 20240314 | 151700 | 18524148000 | 26500 | 26500 | 26500 | 26350 | 2170 |
| 235 | 20240314 | 151600 | 18466826650 | 26500 | 26550 | 26550 | 26400 | 942 |
| 236 | 20240314 | 151500 | 18441920800 | 26550 | 26450 | 26600 | 26450 | 2356 |
| 237 | 20240314 | 151400 | 18379411800 | 26450 | 26550 | 26550 | 26300 | 3102 |
| 238 | 20240314 | 151300 | 18297478400 | 26600 | 26550 | 26600 | 26500 | 1745 |
| 239 | 20240314 | 151200 | 18251124450 | 26600 | 26500 | 26600 | 26500 | 2073 |
| 240 | 20240314 | 151100 | 18196145750 | 26500 | 26500 | 26550 | 26450 | 1286 |
| 241 | 20240314 | 151000 | 18162058100 | 26500 | 26450 | 26550 | 26350 | 1330 |
| 242 | 20240314 | 150900 | 18126859100 | 26400 | 26500 | 26500 | 26300 | 1417 |
| 243 | 20240314 | 150800 | 18089428600 | 26500 | 26450 | 26500 | 26400 | 681 |
| 244 | 20240314 | 150700 | 18071409050 | 26450 | 26450 | 26500 | 26350 | 1056 |
| 245 | 20240314 | 150600 | 18043487550 | 26450 | 26400 | 26500 | 26400 | 879 |
| 246 | 20240314 | 150500 | 18020246500 | 26300 | 26350 | 26450 | 26250 | 3090 |
| 247 | 20240314 | 150400 | 17938871750 | 26350 | 26500 | 26500 | 26350 | 1149 |
| 248 | 20240314 | 150300 | 17908533000 | 26500 | 26550 | 26550 | 26400 | 733 |
| 249 | 20240314 | 150200 | 17889164550 | 26550 | 26550 | 26550 | 26350 | 1646 |
| 250 | 20240314 | 150100 | 17845632250 | 26550 | 26500 | 26600 | 26300 | 1577 |
| 251 | 20240314 | 150000 | 17803896950 | 26500 | 26300 | 26500 | 26300 | 544 |
| 252 | 20240314 | 145900 | 17789509800 | 26300 | 26300 | 26500 | 26300 | 837 |
| 253 | 20240314 | 145800 | 17767465100 | 26300 | 26500 | 26500 | 26300 | 724 |
| 254 | 20240314 | 145700 | 17748393250 | 26500 | 26450 | 26550 | 26350 | 1733 |
| 255 | 20240314 | 145600 | 17702481600 | 26400 | 26400 | 26450 | 26350 | 768 |
| 256 | 20240314 | 145500 | 17682220100 | 26450 | 26400 | 26550 | 26300 | 1421 |
| 257 | 20240314 | 145400 | 17644642000 | 26250 | 26400 | 26450 | 26250 | 338 |
| 258 | 20240314 | 145300 | 17635735650 | 26400 | 26400 | 26400 | 26250 | 654 |
| 259 | 20240314 | 145200 | 17618550050 | 26250 | 26450 | 26450 | 26250 | 629 |
| 260 | 20240314 | 145100 | 17601985450 | 26450 | 26500 | 26500 | 26200 | 1111 |
| 261 | 20240314 | 145000 | 17572783900 | 26500 | 26500 | 26500 | 26350 | 663 |
| 262 | 20240314 | 144900 | 17555296500 | 26300 | 26350 | 26500 | 26300 | 1888 |
| 263 | 20240314 | 144800 | 17505556700 | 26350 | 26400 | 26500 | 26350 | 521 |
| 264 | 20240314 | 144700 | 17491805800 | 26400 | 26550 | 26550 | 26400 | 936 |
| 265 | 20240314 | 144600 | 17467094850 | 26450 | 26500 | 26550 | 26350 | 756 |
| 266 | 20240314 | 144500 | 17447109850 | 26500 | 26700 | 26800 | 26500 | 1466 |
| 267 | 20240314 | 144400 | 17408029050 | 26650 | 26750 | 26750 | 26650 | 863 |
| 268 | 20240314 | 144300 | 17385010850 | 26750 | 26550 | 26800 | 26550 | 2182 |
| 269 | 20240314 | 144200 | 17326747000 | 26550 | 26400 | 26550 | 26400 | 168 |
| 270 | 20240314 | 144100 | 17322298650 | 26550 | 26400 | 26600 | 26350 | 564 |
| 271 | 20240314 | 144000 | 17307377850 | 26400 | 26500 | 26550 | 26400 | 560 |
| 272 | 20240314 | 143900 | 17292543900 | 26500 | 26700 | 26750 | 26450 | 1986 |
| 273 | 20240314 | 143800 | 17239750250 | 26700 | 26600 | 26700 | 26550 | 1331 |
| 274 | 20240314 | 143700 | 17204304500 | 26650 | 26600 | 26700 | 26550 | 1776 |
| 275 | 20240314 | 143600 | 17156996300 | 26600 | 26600 | 26600 | 26500 | 1124 |
| 276 | 20240314 | 143500 | 17127098850 | 26600 | 26500 | 26600 | 26450 | 2192 |
| 277 | 20240314 | 143400 | 17068975700 | 26500 | 26600 | 26600 | 26450 | 698 |
| 278 | 20240314 | 143300 | 17050477400 | 26600 | 26500 | 26600 | 26500 | 2024 |
| 279 | 20240314 | 143200 | 16996758100 | 26450 | 26400 | 26450 | 26400 | 907 |
| 280 | 20240314 | 143100 | 16972789400 | 26400 | 26350 | 26500 | 26350 | 678 |
| 281 | 20240314 | 143000 | 16954888300 | 26350 | 26300 | 26350 | 26150 | 1784 |
| 282 | 20240314 | 142900 | 16908060700 | 26300 | 26200 | 26400 | 26150 | 1603 |
| 283 | 20240314 | 142800 | 16865960900 | 26150 | 26300 | 26450 | 26150 | 2030 |
| 284 | 20240314 | 142700 | 16812684800 | 26300 | 26450 | 26500 | 26300 | 1281 |
| 285 | 20240314 | 142600 | 16778868200 | 26450 | 26500 | 26600 | 26450 | 398 |
| 286 | 20240314 | 142500 | 16768324250 | 26600 | 26300 | 26600 | 26300 | 1915 |
| 287 | 20240314 | 142400 | 16717693650 | 26300 | 26350 | 26350 | 26300 | 230 |
| 288 | 20240314 | 142300 | 16711634650 | 26350 | 26350 | 26400 | 26300 | 327 |
| 289 | 20240314 | 142200 | 16703028150 | 26350 | 26350 | 26500 | 26250 | 2730 |
| 290 | 20240314 | 142100 | 16631221550 | 26350 | 26550 | 26550 | 26350 | 1052 |
| 291 | 20240314 | 142000 | 16603473500 | 26600 | 26300 | 26600 | 26150 | 2292 |
| 292 | 20240314 | 141900 | 16543124650 | 26200 | 26650 | 26650 | 26150 | 5800 |
| 293 | 20240314 | 141800 | 16390187900 | 26650 | 26600 | 26650 | 26550 | 338 |
| 294 | 20240314 | 141700 | 16381199900 | 26600 | 26600 | 26650 | 26550 | 2349 |
| 295 | 20240314 | 141600 | 16318709650 | 26550 | 26600 | 26650 | 26500 | 3410 |
| 296 | 20240314 | 141500 | 16228160500 | 26500 | 26550 | 26650 | 26450 | 2832 |
| 297 | 20240314 | 141400 | 16152949800 | 26550 | 26650 | 26800 | 26550 | 1443 |
| 298 | 20240314 | 141300 | 16114526550 | 26650 | 26750 | 26850 | 26500 | 4278 |
| 299 | 20240314 | 141200 | 16000667750 | 26750 | 26750 | 26800 | 26650 | 1874 |
| 300 | 20240314 | 141100 | 15950615950 | 26650 | 26950 | 26950 | 26650 | 2287 |
| 301 | 20240314 | 141000 | 15889382600 | 26950 | 27000 | 27000 | 26850 | 3040 |
| 302 | 20240314 | 140900 | 15807598700 | 26900 | 26950 | 27050 | 26900 | 3383 |
| 303 | 20240314 | 140800 | 15716340650 | 26950 | 26800 | 27050 | 26650 | 4393 |
| 304 | 20240314 | 140700 | 15598072900 | 26750 | 26900 | 26900 | 26600 | 6875 |
| 305 | 20240314 | 140600 | 15414372400 | 26900 | 27000 | 27050 | 26900 | 2459 |
| 306 | 20240314 | 140500 | 15348031800 | 27000 | 26900 | 27050 | 26850 | 2203 |
| 307 | 20240314 | 140400 | 15288729900 | 26850 | 26950 | 27150 | 26750 | 4887 |
| 308 | 20240314 | 140300 | 15157193800 | 26950 | 27100 | 27350 | 26950 | 5021 |
| 309 | 20240314 | 140200 | 15021308000 | 27050 | 27400 | 27450 | 26950 | 13620 |
| 310 | 20240314 | 140100 | 14649421950 | 27400 | 27100 | 27450 | 26950 | 14060 |
| 311 | 20240314 | 140000 | 14264729150 | 27050 | 26800 | 27250 | 26700 | 17316 |
| 312 | 20240314 | 135900 | 13797108000 | 26800 | 26450 | 26800 | 26400 | 4241 |
| 313 | 20240314 | 135800 | 13684308500 | 26450 | 26350 | 26450 | 26350 | 506 |
| 314 | 20240314 | 135700 | 13670940800 | 26450 | 26400 | 26450 | 26300 | 1020 |
| 315 | 20240314 | 135600 | 13644020000 | 26400 | 26300 | 26450 | 26300 | 558 |
| 316 | 20240314 | 135500 | 13629299300 | 26350 | 26350 | 26400 | 26350 | 159 |
| 317 | 20240314 | 135400 | 13625107650 | 26450 | 26450 | 26450 | 26450 | 83 |
| 318 | 20240314 | 135300 | 13622912300 | 26300 | 26400 | 26500 | 26250 | 1702 |
| 319 | 20240314 | 135200 | 13577988850 | 26400 | 26500 | 26550 | 26400 | 724 |
| 320 | 20240314 | 135100 | 13558822350 | 26500 | 26500 | 26550 | 26450 | 836 |
| 321 | 20240314 | 135000 | 13536670200 | 26500 | 26500 | 26500 | 26300 | 1289 |
| 322 | 20240314 | 134900 | 13502572900 | 26300 | 26150 | 26550 | 26150 | 1766 |
| 323 | 20240314 | 134800 | 13456093950 | 26000 | 26200 | 26200 | 25950 | 4266 |
| 324 | 20240314 | 134700 | 13344820300 | 26200 | 26300 | 26300 | 26200 | 902 |
| 325 | 20240314 | 134600 | 13321134550 | 26300 | 26300 | 26350 | 26250 | 1416 |
| 326 | 20240314 | 134500 | 13283923600 | 26300 | 26450 | 26500 | 26300 | 839 |
| 327 | 20240314 | 134400 | 13261752650 | 26450 | 26500 | 26500 | 26400 | 493 |
| 328 | 20240314 | 134300 | 13248722300 | 26450 | 26400 | 26550 | 26400 | 579 |
| 329 | 20240314 | 134200 | 13233398800 | 26350 | 26350 | 26400 | 26300 | 447 |
| 330 | 20240314 | 134100 | 13221621400 | 26350 | 26450 | 26450 | 26350 | 841 |
| 331 | 20240314 | 134000 | 13199412650 | 26400 | 26450 | 26450 | 26400 | 746 |
| 332 | 20240314 | 133900 | 13179700400 | 26550 | 26500 | 26600 | 26450 | 1448 |
| 333 | 20240314 | 133800 | 13141279600 | 26500 | 26450 | 26600 | 26350 | 2553 |
| 334 | 20240314 | 133700 | 13073543750 | 26450 | 26150 | 26450 | 26100 | 3004 |
| 335 | 20240314 | 133600 | 12994497350 | 26150 | 26200 | 26250 | 26150 | 1035 |
| 336 | 20240314 | 133500 | 12967381200 | 26200 | 26250 | 26350 | 26200 | 1314 |
| 337 | 20240314 | 133400 | 12932931700 | 26250 | 26450 | 26450 | 26200 | 1920 |
| 338 | 20240314 | 133300 | 12882363200 | 26450 | 26450 | 26450 | 26250 | 1157 |
| 339 | 20240314 | 133200 | 12851862300 | 26450 | 26350 | 26650 | 26350 | 3354 |
| 340 | 20240314 | 133100 | 12762850750 | 26500 | 26150 | 26500 | 26150 | 2677 |
| 341 | 20240314 | 133000 | 12692472950 | 26150 | 26250 | 26300 | 26150 | 1216 |
| 342 | 20240314 | 132900 | 12660584000 | 26250 | 26500 | 26500 | 26000 | 4039 |
| 343 | 20240314 | 132800 | 12554234550 | 26450 | 26200 | 26500 | 26000 | 3912 |
| 344 | 20240314 | 132700 | 12451307900 | 26150 | 26200 | 26300 | 25950 | 3628 |
| 345 | 20240314 | 132600 | 12356282350 | 26150 | 25950 | 26300 | 25900 | 3670 |
| 346 | 20240314 | 132500 | 12260598150 | 25950 | 25800 | 26000 | 25500 | 6513 |
| 347 | 20240314 | 132400 | 12093101750 | 25800 | 25950 | 26100 | 25700 | 3866 |
| 348 | 20240314 | 132300 | 11992598800 | 25900 | 26350 | 26350 | 25400 | 15927 |
| 349 | 20240314 | 132200 | 11579906200 | 26350 | 26700 | 26900 | 26350 | 6479 |
| 350 | 20240314 | 132100 | 11407445750 | 26700 | 26850 | 26900 | 26700 | 6971 |
| 351 | 20240314 | 132000 | 11220433450 | 26800 | 26850 | 26900 | 26650 | 7879 |
| 352 | 20240314 | 131900 | 11009438100 | 26900 | 26750 | 26900 | 26600 | 8365 |
| 353 | 20240314 | 131800 | 10785768300 | 26800 | 26700 | 26900 | 26600 | 11955 |
| 354 | 20240314 | 131700 | 10465751900 | 26700 | 26350 | 26750 | 26300 | 7252 |
| 355 | 20240314 | 131600 | 10272953450 | 26350 | 26500 | 26500 | 26350 | 2654 |
| 356 | 20240314 | 131500 | 10202904950 | 26500 | 26450 | 26600 | 26350 | 3494 |
| 357 | 20240314 | 131400 | 10110417900 | 26450 | 26200 | 26800 | 26150 | 21020 |
| 358 | 20240314 | 131300 | 9553002550 | 26200 | 26150 | 26250 | 26100 | 1142 |
| 359 | 20240314 | 131200 | 9523149250 | 26200 | 26300 | 26300 | 26100 | 2614 |
| 360 | 20240314 | 131100 | 9454650550 | 26300 | 26150 | 26450 | 26100 | 4824 |
| 361 | 20240314 | 131000 | 9327501750 | 26100 | 26050 | 26150 | 26000 | 4384 |
| 362 | 20240314 | 130900 | 9213350450 | 26100 | 26050 | 26150 | 26050 | 2561 |
| 363 | 20240314 | 130800 | 9146466550 | 26100 | 26250 | 26250 | 26050 | 4273 |
| 364 | 20240314 | 130700 | 9034860650 | 26300 | 26500 | 26500 | 26200 | 5663 |
| 365 | 20240314 | 130600 | 8885570650 | 26500 | 26300 | 26500 | 26300 | 4502 |
| 366 | 20240314 | 130500 | 8766591600 | 26350 | 26250 | 26500 | 26250 | 7300 |
| 367 | 20240314 | 130400 | 8573952300 | 26300 | 26200 | 26300 | 26100 | 4577 |
| 368 | 20240314 | 130300 | 8453895950 | 26200 | 26150 | 26200 | 26100 | 1624 |
| 369 | 20240314 | 130200 | 8411417450 | 26150 | 26100 | 26200 | 26000 | 1955 |
| 370 | 20240314 | 130100 | 8360427900 | 26000 | 25800 | 26300 | 25800 | 4742 |
| 371 | 20240314 | 130000 | 8236974700 | 25800 | 26100 | 26100 | 25750 | 3447 |
| 372 | 20240314 | 125900 | 8147861750 | 26100 | 25800 | 26500 | 25750 | 15890 |
| 373 | 20240314 | 125800 | 7732315900 | 25750 | 25800 | 25850 | 25700 | 2746 |
| 374 | 20240314 | 125700 | 7661543050 | 25800 | 25650 | 25850 | 25600 | 3027 |
| 375 | 20240314 | 125600 | 7583683100 | 25650 | 25450 | 25650 | 25450 | 1374 |
| 376 | 20240314 | 125500 | 7548569650 | 25450 | 25500 | 25650 | 25400 | 3089 |
| 377 | 20240314 | 125400 | 7469751550 | 25400 | 25200 | 25550 | 25200 | 2827 |
| 378 | 20240314 | 125300 | 7398023950 | 25200 | 25200 | 25500 | 25200 | 3893 |
| 379 | 20240314 | 125200 | 7299403550 | 25250 | 25450 | 25450 | 25050 | 6302 |
| 380 | 20240314 | 125100 | 7140414500 | 25550 | 25500 | 25750 | 25400 | 5961 |
| 381 | 20240314 | 125000 | 6988214500 | 25500 | 25700 | 25800 | 25200 | 6887 |
| 382 | 20240314 | 124900 | 6812598700 | 25750 | 26250 | 26300 | 25400 | 15111 |
| 383 | 20240314 | 124800 | 6420519800 | 26250 | 26200 | 26350 | 25750 | 26015 |
| 384 | 20240314 | 124700 | 5741267450 | 26250 | 25450 | 26250 | 25150 | 29376 |
| 385 | 20240314 | 124600 | 4987918950 | 25450 | 25350 | 25500 | 24900 | 14250 |
| 386 | 20240314 | 124500 | 4628697700 | 25350 | 25300 | 25350 | 25300 | 7309 |
| 387 | 20240314 | 124400 | 4443714300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 388 | 20240314 | 124300 | 4443714300 | 25200 | 24750 | 25200 | 24650 | 15608 |
| 389 | 20240314 | 124200 | 4053384600 | 24750 | 24650 | 24750 | 24650 | 1231 |
| 390 | 20240314 | 124100 | 4022927950 | 24650 | 24650 | 24650 | 24650 | 3 |
| 391 | 20240314 | 124000 | 4022854000 | 24650 | 24500 | 24650 | 24500 | 70 |
| 392 | 20240314 | 123900 | 4021138200 | 24650 | 24650 | 24650 | 24400 | 801 |
| 393 | 20240314 | 123800 | 4001481350 | 24650 | 24600 | 24650 | 24600 | 44 |
| 394 | 20240314 | 123700 | 4000397050 | 24650 | 24800 | 24800 | 24650 | 121 |
| 395 | 20240314 | 123600 | 3997399050 | 24800 | 24650 | 24800 | 24550 | 904 |
| 396 | 20240314 | 123500 | 3975024150 | 24650 | 24650 | 24650 | 24650 | 56 |
| 397 | 20240314 | 123400 | 3973643750 | 24600 | 24600 | 24600 | 24600 | 32 |
| 398 | 20240314 | 123300 | 3972856550 | 24600 | 24600 | 24600 | 24400 | 506 |
| 399 | 20240314 | 123200 | 3960445050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 400 | 20240314 | 123100 | 3960445050 | 24600 | 24600 | 24600 | 24600 | 477 |
| 401 | 20240314 | 123000 | 3948710850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 402 | 20240314 | 122900 | 3948710850 | 24600 | 24600 | 24600 | 24600 | 380 |
| 403 | 20240314 | 122800 | 3939362850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 404 | 20240314 | 122700 | 3939362850 | 24600 | 24600 | 24600 | 24600 | 1 |
| 405 | 20240314 | 122600 | 3939338250 | 24650 | 24650 | 24650 | 24400 | 232 |
| 406 | 20240314 | 122500 | 3933662600 | 24700 | 24550 | 24700 | 24450 | 935 |
| 407 | 20240314 | 122400 | 3910617300 | 24650 | 24500 | 24650 | 24500 | 382 |
| 408 | 20240314 | 122300 | 3901214550 | 24500 | 24650 | 24650 | 24500 | 284 |
| 409 | 20240314 | 122200 | 3894224900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 410 | 20240314 | 122100 | 3894224900 | 24650 | 24550 | 24650 | 24550 | 25 |
| 411 | 20240314 | 122000 | 3893608850 | 24500 | 24500 | 24600 | 24500 | 74 |
| 412 | 20240314 | 121900 | 3891791650 | 24500 | 24500 | 24500 | 24500 | 202 |
| 413 | 20240314 | 121800 | 3886842650 | 24500 | 24550 | 24600 | 24500 | 382 |
| 414 | 20240314 | 121700 | 3877475600 | 24550 | 24650 | 24650 | 24550 | 30 |
| 415 | 20240314 | 121600 | 3876737900 | 24550 | 24650 | 24650 | 24550 | 98 |
| 416 | 20240314 | 121500 | 3874330900 | 24500 | 24600 | 24600 | 24500 | 310 |
| 417 | 20240314 | 121400 | 3866721500 | 24600 | 24650 | 24650 | 24600 | 232 |
| 418 | 20240314 | 121300 | 3861013350 | 24600 | 24550 | 24700 | 24550 | 45 |
| 419 | 20240314 | 121200 | 3859904100 | 24550 | 24600 | 24600 | 24550 | 485 |
| 420 | 20240314 | 121100 | 3847989300 | 24600 | 24700 | 24700 | 24600 | 792 |
| 421 | 20240314 | 121000 | 3828457150 | 24700 | 24700 | 24750 | 24600 | 846 |
| 422 | 20240314 | 120900 | 3807556250 | 24700 | 24600 | 24700 | 24600 | 356 |
| 423 | 20240314 | 120800 | 3798795650 | 24600 | 24700 | 24700 | 24600 | 61 |
| 424 | 20240314 | 120700 | 3797289250 | 24550 | 24500 | 24550 | 24500 | 114 |
| 425 | 20240314 | 120600 | 3794495550 | 24500 | 24700 | 24700 | 24500 | 760 |
| 426 | 20240314 | 120500 | 3775808250 | 24700 | 24550 | 24700 | 24550 | 262 |
| 427 | 20240314 | 120400 | 3769354300 | 24550 | 24550 | 24550 | 24500 | 148 |
| 428 | 20240314 | 120300 | 3765724400 | 24550 | 24600 | 24650 | 24550 | 153 |
| 429 | 20240314 | 120200 | 3761967450 | 24550 | 24500 | 24650 | 24500 | 270 |
| 430 | 20240314 | 120100 | 3755335900 | 24500 | 24650 | 24650 | 24500 | 246 |
| 431 | 20240314 | 120000 | 3749302050 | 24600 | 24700 | 24700 | 24600 | 727 |
| 432 | 20240314 | 115900 | 3731399650 | 24750 | 24750 | 24800 | 24700 | 882 |
| 433 | 20240314 | 115800 | 3709539100 | 24750 | 24500 | 24750 | 24500 | 3859 |
| 434 | 20240314 | 115700 | 3614299700 | 24600 | 24450 | 24600 | 24450 | 2513 |
| 435 | 20240314 | 115600 | 3552648700 | 24450 | 24400 | 24450 | 24400 | 161 |
| 436 | 20240314 | 115500 | 3548718800 | 24450 | 24200 | 24450 | 24200 | 1331 |
| 437 | 20240314 | 115400 | 3516217150 | 24200 | 24250 | 24250 | 24200 | 374 |
| 438 | 20240314 | 115300 | 3507166250 | 24300 | 24250 | 24300 | 24250 | 73 |
| 439 | 20240314 | 115200 | 3505392500 | 24300 | 24300 | 24300 | 24300 | 108 |
| 440 | 20240314 | 115100 | 3502768100 | 24300 | 24300 | 24350 | 24300 | 149 |
| 441 | 20240314 | 115000 | 3499147350 | 24300 | 24300 | 24300 | 24300 | 11 |
| 442 | 20240314 | 114900 | 3498880050 | 24300 | 24400 | 24400 | 24300 | 47 |
| 443 | 20240314 | 114800 | 3497736450 | 24400 | 24400 | 24400 | 24400 | 157 |
| 444 | 20240314 | 114700 | 3493905650 | 24400 | 24400 | 24400 | 24400 | 2 |
| 445 | 20240314 | 114600 | 3493856850 | 24400 | 24400 | 24400 | 24400 | 88 |
| 446 | 20240314 | 114500 | 3491709650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 447 | 20240314 | 114400 | 3491709650 | 24300 | 24300 | 24300 | 24300 | 1 |
| 448 | 20240314 | 114300 | 3491685350 | 24300 | 24300 | 24450 | 24300 | 55 |
| 449 | 20240314 | 114200 | 3490348400 | 24500 | 24250 | 24500 | 24250 | 3846 |
| 450 | 20240314 | 114100 | 3396511650 | 24250 | 24200 | 24250 | 24200 | 221 |
| 451 | 20240314 | 114000 | 3391163050 | 24200 | 24150 | 24200 | 24100 | 156 |
| 452 | 20240314 | 113900 | 3387393950 | 24150 | 24150 | 24150 | 24150 | 319 |
| 453 | 20240314 | 113800 | 3379690100 | 24150 | 24200 | 24250 | 24150 | 207 |
| 454 | 20240314 | 113700 | 3374689850 | 24250 | 24150 | 24250 | 24150 | 441 |
| 455 | 20240314 | 113600 | 3364014700 | 24200 | 24200 | 24200 | 24200 | 230 |
| 456 | 20240314 | 113500 | 3358448700 | 24150 | 24150 | 24150 | 24150 | 19 |
| 457 | 20240314 | 113400 | 3357989850 | 24150 | 24150 | 24200 | 24150 | 238 |
| 458 | 20240314 | 113300 | 3352241300 | 24200 | 24150 | 24200 | 24150 | 168 |
| 459 | 20240314 | 113200 | 3348183950 | 24200 | 24150 | 24200 | 24100 | 382 |
| 460 | 20240314 | 113100 | 3338967300 | 24300 | 24200 | 24300 | 24150 | 932 |
| 461 | 20240314 | 113000 | 3316391850 | 24200 | 24300 | 24300 | 24200 | 360 |
| 462 | 20240314 | 112900 | 3307661350 | 24300 | 24300 | 24300 | 24300 | 110 |
| 463 | 20240314 | 112800 | 3304988350 | 24300 | 24250 | 24300 | 24250 | 274 |
| 464 | 20240314 | 112700 | 3298343150 | 24250 | 24300 | 24350 | 24250 | 78 |
| 465 | 20240314 | 112600 | 3296451400 | 24250 | 24300 | 24350 | 24250 | 266 |
| 466 | 20240314 | 112500 | 3289997700 | 24250 | 24200 | 24300 | 24200 | 7 |
| 467 | 20240314 | 112400 | 3289828100 | 24200 | 24250 | 24250 | 24200 | 24 |
| 468 | 20240314 | 112300 | 3289246950 | 24250 | 24250 | 24250 | 24250 | 46 |
| 469 | 20240314 | 112200 | 3288131450 | 24250 | 24200 | 24250 | 24200 | 27 |
| 470 | 20240314 | 112100 | 3287477250 | 24200 | 24250 | 24250 | 24200 | 4 |
| 471 | 20240314 | 112000 | 3287380350 | 24200 | 24200 | 24250 | 24150 | 88 |
| 472 | 20240314 | 111900 | 3285250750 | 24300 | 24300 | 24300 | 24300 | 0 |
| 473 | 20240314 | 111800 | 3285250750 | 24300 | 24150 | 24300 | 24150 | 639 |
| 474 | 20240314 | 111700 | 3269736650 | 24150 | 24250 | 24300 | 24150 | 137 |
| 475 | 20240314 | 111600 | 3266423500 | 24350 | 24350 | 24350 | 24350 | 39 |
| 476 | 20240314 | 111500 | 3265473850 | 24400 | 24250 | 24500 | 24200 | 484 |
| 477 | 20240314 | 111400 | 3253727050 | 24300 | 24250 | 24350 | 24250 | 57 |
| 478 | 20240314 | 111300 | 3252343700 | 24250 | 24300 | 24350 | 24200 | 75 |
| 479 | 20240314 | 111200 | 3250522850 | 24200 | 24250 | 24250 | 24200 | 177 |
| 480 | 20240314 | 111100 | 3246235000 | 24300 | 24300 | 24300 | 24250 | 272 |
| 481 | 20240314 | 111000 | 3239631400 | 24300 | 24200 | 24300 | 24200 | 192 |
| 482 | 20240314 | 110900 | 3234975450 | 24200 | 24200 | 24250 | 24150 | 35 |
| 483 | 20240314 | 110800 | 3234129900 | 24200 | 24300 | 24300 | 24200 | 7 |
| 484 | 20240314 | 110700 | 3233960400 | 24350 | 24400 | 24400 | 24150 | 688 |
| 485 | 20240314 | 110600 | 3217327800 | 24450 | 24450 | 24450 | 24450 | 47 |
| 486 | 20240314 | 110500 | 3216178650 | 24500 | 24350 | 24500 | 24300 | 73 |
| 487 | 20240314 | 110400 | 3214399000 | 24300 | 24500 | 24550 | 24300 | 512 |
| 488 | 20240314 | 110300 | 3201904800 | 24550 | 24550 | 24550 | 24550 | 120 |
| 489 | 20240314 | 110200 | 3198958800 | 24550 | 24550 | 24600 | 24500 | 2447 |
| 490 | 20240314 | 110100 | 3138853700 | 24550 | 24450 | 24550 | 24450 | 868 |
| 491 | 20240314 | 110000 | 3117583700 | 24450 | 24400 | 24500 | 24400 | 156 |
| 492 | 20240314 | 105900 | 3113767050 | 24400 | 24400 | 24500 | 24400 | 344 |
| 493 | 20240314 | 105800 | 3105355500 | 24400 | 24400 | 24400 | 24350 | 775 |
| 494 | 20240314 | 105700 | 3086449400 | 24400 | 24450 | 24500 | 24400 | 671 |
| 495 | 20240314 | 105600 | 3070018400 | 24450 | 24400 | 24450 | 24400 | 324 |
| 496 | 20240314 | 105500 | 3062098050 | 24350 | 24200 | 24350 | 24150 | 210 |
| 497 | 20240314 | 105400 | 3057014150 | 24200 | 24300 | 24350 | 24200 | 153 |
| 498 | 20240314 | 105300 | 3053301600 | 24300 | 24250 | 24350 | 24200 | 24 |
| 499 | 20240314 | 105200 | 3052719450 | 24300 | 24350 | 24350 | 24300 | 1123 |
| 500 | 20240314 | 105100 | 3025374700 | 24350 | 24300 | 24350 | 24300 | 720 |
| 501 | 20240314 | 105000 | 3007845600 | 24300 | 24200 | 24300 | 24200 | 108 |
| 502 | 20240314 | 104900 | 3005222000 | 24300 | 24200 | 24350 | 24200 | 62 |
| 503 | 20240314 | 104800 | 3003720050 | 24200 | 24300 | 24400 | 24200 | 174 |
| 504 | 20240314 | 104700 | 2999503250 | 24100 | 24100 | 24350 | 24100 | 1135 |
| 505 | 20240314 | 104600 | 2971925300 | 24100 | 23900 | 24100 | 23900 | 185 |
| 506 | 20240314 | 104500 | 2967480650 | 23900 | 23900 | 23900 | 23900 | 80 |
| 507 | 20240314 | 104400 | 2965568650 | 23900 | 23900 | 23900 | 23850 | 707 |
| 508 | 20240314 | 104300 | 2948688200 | 23850 | 23950 | 23950 | 23850 | 1296 |
| 509 | 20240314 | 104200 | 2917716100 | 23850 | 24000 | 24000 | 23850 | 104 |
| 510 | 20240314 | 104100 | 2915223650 | 24000 | 24100 | 24100 | 24000 | 19 |
| 511 | 20240314 | 104000 | 2914765850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 512 | 20240314 | 103900 | 2914765850 | 24150 | 24100 | 24200 | 23900 | 146 |
| 513 | 20240314 | 103800 | 2911253550 | 24250 | 24200 | 24250 | 24150 | 152 |
| 514 | 20240314 | 103700 | 2907575650 | 24150 | 23850 | 24150 | 23850 | 208 |
| 515 | 20240314 | 103600 | 2902563500 | 23850 | 24150 | 24150 | 23800 | 3525 |
| 516 | 20240314 | 103500 | 2818105350 | 24150 | 24150 | 24200 | 24150 | 101 |
| 517 | 20240314 | 103400 | 2815666150 | 24200 | 24150 | 24200 | 24100 | 167 |
| 518 | 20240314 | 103300 | 2811635300 | 24150 | 24300 | 24300 | 24150 | 142 |
| 519 | 20240314 | 103200 | 2808202450 | 24300 | 24250 | 24300 | 24200 | 115 |
| 520 | 20240314 | 103100 | 2805416250 | 24250 | 24200 | 24300 | 24200 | 99 |
| 521 | 20240314 | 103000 | 2803018250 | 24200 | 24250 | 24300 | 24200 | 145 |
| 522 | 20240314 | 102900 | 2799501600 | 24250 | 24250 | 24250 | 24200 | 90 |
| 523 | 20240314 | 102800 | 2797322050 | 24250 | 24050 | 24250 | 24050 | 419 |
| 524 | 20240314 | 102700 | 2787204100 | 24100 | 24050 | 24150 | 24000 | 2305 |
| 525 | 20240314 | 102600 | 2731763950 | 24050 | 24100 | 24100 | 24000 | 1448 |
| 526 | 20240314 | 102500 | 2696948450 | 24100 | 24250 | 24250 | 24050 | 690 |
| 527 | 20240314 | 102400 | 2680326800 | 24100 | 24150 | 24700 | 24100 | 1891 |
| 528 | 20240314 | 102300 | 2634376300 | 24100 | 24350 | 24350 | 24100 | 626 |
| 529 | 20240314 | 102200 | 2619222450 | 24300 | 24300 | 24600 | 24050 | 1726 |
| 530 | 20240314 | 102100 | 2577401600 | 24350 | 24400 | 24450 | 24300 | 337 |
| 531 | 20240314 | 102000 | 2569196450 | 24500 | 24250 | 24500 | 24200 | 777 |
| 532 | 20240314 | 101900 | 2550273250 | 24250 | 24300 | 24300 | 24250 | 188 |
| 533 | 20240314 | 101800 | 2545711750 | 24400 | 24350 | 24400 | 24300 | 274 |
| 534 | 20240314 | 101700 | 2539041550 | 24350 | 24350 | 24350 | 24300 | 848 |
| 535 | 20240314 | 101600 | 2518430950 | 24450 | 24400 | 24450 | 24350 | 62 |
| 536 | 20240314 | 101500 | 2516918250 | 24450 | 24500 | 24500 | 24450 | 111 |
| 537 | 20240314 | 101400 | 2514203000 | 24550 | 24550 | 24700 | 24550 | 384 |
| 538 | 20240314 | 101300 | 2504755000 | 24550 | 24450 | 24550 | 24250 | 940 |
| 539 | 20240314 | 101200 | 2481854950 | 24400 | 24450 | 24650 | 24150 | 2479 |
| 540 | 20240314 | 101100 | 2421347100 | 24450 | 24650 | 24650 | 24450 | 1569 |
| 541 | 20240314 | 101000 | 2382855600 | 24650 | 24600 | 24800 | 24550 | 1001 |
| 542 | 20240314 | 100900 | 2358196050 | 24600 | 24400 | 24600 | 24400 | 772 |
| 543 | 20240314 | 100800 | 2339250050 | 24350 | 24400 | 24400 | 24250 | 1293 |
| 544 | 20240314 | 100700 | 2307827650 | 24350 | 24350 | 24400 | 24300 | 427 |
| 545 | 20240314 | 100600 | 2297438000 | 24450 | 24400 | 24450 | 24350 | 647 |
| 546 | 20240314 | 100500 | 2281658200 | 24400 | 24500 | 24500 | 24400 | 1075 |
| 547 | 20240314 | 100400 | 2255382100 | 24500 | 24550 | 24650 | 24500 | 1878 |
| 548 | 20240314 | 100300 | 2209322850 | 24550 | 24550 | 24650 | 24550 | 490 |
| 549 | 20240314 | 100200 | 2197275200 | 24650 | 24650 | 24650 | 24550 | 1275 |
| 550 | 20240314 | 100100 | 2165949700 | 24650 | 24800 | 24800 | 24650 | 1860 |
| 551 | 20240314 | 100000 | 2120009150 | 24800 | 24450 | 24800 | 24450 | 1434 |
| 552 | 20240314 | 095900 | 2084574200 | 24450 | 24650 | 24700 | 24200 | 6379 |
| 553 | 20240314 | 095800 | 1928158100 | 24700 | 24950 | 24950 | 24650 | 2213 |
| 554 | 20240314 | 095700 | 1873206650 | 24900 | 24900 | 25000 | 24850 | 2774 |
| 555 | 20240314 | 095600 | 1804045600 | 24950 | 24950 | 25000 | 24800 | 3217 |
| 556 | 20240314 | 095500 | 1723833650 | 25000 | 24750 | 25000 | 24750 | 3479 |
| 557 | 20240314 | 095400 | 1637200800 | 24750 | 24800 | 24950 | 24700 | 5202 |
| 558 | 20240314 | 095300 | 1508012300 | 24800 | 24650 | 24800 | 24650 | 1590 |
| 559 | 20240314 | 095200 | 1468650600 | 24550 | 24550 | 24650 | 24550 | 2413 |
| 560 | 20240314 | 095100 | 1409294950 | 24550 | 24500 | 24600 | 24450 | 1531 |
| 561 | 20240314 | 095000 | 1371745650 | 24550 | 24450 | 24550 | 24450 | 4131 |
| 562 | 20240314 | 094900 | 1270567400 | 24400 | 24300 | 24400 | 24300 | 1012 |
| 563 | 20240314 | 094800 | 1245919450 | 24300 | 24300 | 24400 | 24200 | 2300 |
| 564 | 20240314 | 094700 | 1189975650 | 24300 | 24350 | 24400 | 24300 | 2484 |
| 565 | 20240314 | 094600 | 1129490000 | 24350 | 24400 | 24450 | 24000 | 3037 |
| 566 | 20240314 | 094500 | 1055691100 | 24350 | 24000 | 24400 | 24000 | 3953 |
| 567 | 20240314 | 094400 | 959962950 | 24000 | 24000 | 24000 | 23950 | 191 |
| 568 | 20240314 | 094300 | 955379050 | 24000 | 23950 | 24050 | 23950 | 521 |
| 569 | 20240314 | 094200 | 942877300 | 23900 | 23950 | 24000 | 23900 | 1318 |
| 570 | 20240314 | 094100 | 911320650 | 23950 | 24000 | 24000 | 23950 | 932 |
| 571 | 20240314 | 094000 | 888965900 | 23950 | 24100 | 24150 | 23950 | 1195 |
| 572 | 20240314 | 093900 | 860261100 | 24100 | 23950 | 24150 | 23950 | 3570 |
| 573 | 20240314 | 093800 | 774445350 | 24000 | 24000 | 24000 | 23900 | 2238 |
| 574 | 20240314 | 093700 | 720788450 | 24000 | 23800 | 24000 | 23800 | 1823 |
| 575 | 20240314 | 093600 | 677222000 | 23800 | 23750 | 23800 | 23750 | 284 |
| 576 | 20240314 | 093500 | 670476950 | 23600 | 23800 | 23800 | 23600 | 996 |
| 577 | 20240314 | 093400 | 646931200 | 23750 | 24050 | 24050 | 23700 | 5200 |
| 578 | 20240314 | 093300 | 523264700 | 24000 | 23950 | 24050 | 23900 | 2571 |
| 579 | 20240314 | 093200 | 461596500 | 23950 | 23850 | 23950 | 23850 | 1159 |
| 580 | 20240314 | 093100 | 433882500 | 23850 | 23750 | 23900 | 23750 | 1191 |
| 581 | 20240314 | 093000 | 405504050 | 23750 | 23850 | 23850 | 23750 | 691 |
| 582 | 20240314 | 092900 | 389078900 | 23800 | 23800 | 23850 | 23800 | 405 |
| 583 | 20240314 | 092800 | 379434100 | 23800 | 23900 | 23950 | 23700 | 458 |
| 584 | 20240314 | 092700 | 368529050 | 23850 | 23750 | 23950 | 23700 | 2547 |
| 585 | 20240314 | 092600 | 307815650 | 23750 | 23700 | 23800 | 23700 | 1638 |
| 586 | 20240314 | 092500 | 268929250 | 23650 | 23650 | 23750 | 23600 | 1326 |
| 587 | 20240314 | 092400 | 237541850 | 23600 | 23550 | 23650 | 23450 | 1208 |
| 588 | 20240314 | 092300 | 209044000 | 23450 | 23500 | 23550 | 23350 | 1418 |
| 589 | 20240314 | 092200 | 175810650 | 23550 | 23500 | 23600 | 23500 | 1090 |
| 590 | 20240314 | 092100 | 150136500 | 23500 | 23500 | 23500 | 23450 | 407 |
| 591 | 20240314 | 092000 | 140572750 | 23500 | 23400 | 23500 | 23400 | 567 |
| 592 | 20240314 | 091900 | 127276200 | 23350 | 23350 | 23400 | 23350 | 115 |
| 593 | 20240314 | 091800 | 124589700 | 23350 | 23400 | 23400 | 23350 | 391 |
| 594 | 20240314 | 091700 | 115457400 | 23400 | 23300 | 23400 | 23300 | 137 |
| 595 | 20240314 | 091600 | 112257550 | 23300 | 23250 | 23400 | 23250 | 571 |
| 596 | 20240314 | 091500 | 98954450 | 23200 | 23300 | 23300 | 23200 | 258 |
| 597 | 20240314 | 091400 | 92948600 | 23300 | 23250 | 23300 | 23250 | 104 |
| 598 | 20240314 | 091300 | 90530400 | 23300 | 23150 | 23300 | 23150 | 759 |
| 599 | 20240314 | 091200 | 72904550 | 23150 | 23150 | 23150 | 23100 | 206 |
| 600 | 20240314 | 091100 | 68145350 | 23150 | 23100 | 23150 | 23100 | 241 |
| 601 | 20240314 | 091000 | 62578200 | 23100 | 23100 | 23100 | 23100 | 51 |
| 602 | 20240314 | 090900 | 61400100 | 23100 | 23100 | 23100 | 23000 | 72 |
| 603 | 20240314 | 090800 | 59738900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 604 | 20240314 | 090700 | 59738900 | 23100 | 23100 | 23100 | 22950 | 144 |
| 605 | 20240314 | 090600 | 56415150 | 23100 | 23100 | 23100 | 22950 | 354 |
| 606 | 20240314 | 090500 | 48283000 | 23100 | 23050 | 23100 | 23050 | 90 |
| 607 | 20240314 | 090400 | 46207550 | 23100 | 23050 | 23200 | 23050 | 466 |
| 608 | 20240314 | 090300 | 35465500 | 23050 | 23000 | 23100 | 23000 | 301 |
| 609 | 20240314 | 090200 | 28539750 | 23100 | 23100 | 23100 | 23050 | 246 |
| 610 | 20240314 | 090100 | 22864150 | 23000 | 23100 | 23500 | 23000 | 741 |
| 611 | 20240314 | 090000 | 5715150 | 23100 | 22950 | 23100 | 22950 | 248 |