32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 3 | 20240318 | 191000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240318 | 190900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240318 | 190800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240318 | 190700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240318 | 190600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240318 | 190500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240318 | 190400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240318 | 190300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240318 | 190200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240318 | 190100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240318 | 190000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240318 | 185900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240318 | 185800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240318 | 185700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240318 | 185600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240318 | 185500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240318 | 185400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240318 | 185300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240318 | 185200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240318 | 185100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240318 | 185000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240318 | 184900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240318 | 184800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240318 | 184700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240318 | 184600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240318 | 184500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240318 | 184400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240318 | 184300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240318 | 184200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240318 | 184100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 33 | 20240318 | 184000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240318 | 183900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240318 | 183800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240318 | 183700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240318 | 183600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240318 | 183500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240318 | 183400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240318 | 183300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240318 | 183200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240318 | 183100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240318 | 183000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240318 | 182900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240318 | 182800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240318 | 182700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240318 | 182600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240318 | 182500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240318 | 182400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240318 | 182300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240318 | 182200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240318 | 182100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240318 | 182000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240318 | 181900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240318 | 181800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240318 | 181700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240318 | 181600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240318 | 181500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240318 | 181400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240318 | 181300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240318 | 181200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240318 | 181100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 63 | 20240318 | 181000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240318 | 180900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240318 | 180800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240318 | 180700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240318 | 180600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240318 | 180500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240318 | 180400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240318 | 180300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240318 | 180200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240318 | 180100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240318 | 180000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240318 | 175900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240318 | 175800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240318 | 175700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240318 | 175600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240318 | 175500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240318 | 175400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240318 | 175300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240318 | 175200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240318 | 175100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240318 | 175000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240318 | 174900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240318 | 174800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240318 | 174700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240318 | 174600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240318 | 174500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240318 | 174400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240318 | 174300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240318 | 174200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240318 | 174100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 93 | 20240318 | 174000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240318 | 173900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240318 | 173800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240318 | 173700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240318 | 173600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240318 | 173500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240318 | 173400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240318 | 173300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240318 | 173200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240318 | 173100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240318 | 173000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240318 | 172900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240318 | 172800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240318 | 172700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240318 | 172600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240318 | 172500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240318 | 172400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240318 | 172300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240318 | 172200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240318 | 172100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240318 | 172000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240318 | 171900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240318 | 171800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240318 | 171700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240318 | 171600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240318 | 171500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240318 | 171400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240318 | 171300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240318 | 171200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240318 | 171100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 123 | 20240318 | 171000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240318 | 170900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240318 | 170800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240318 | 170700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240318 | 170600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240318 | 170500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240318 | 170400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240318 | 170300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240318 | 170200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240318 | 170100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240318 | 170000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240318 | 165900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240318 | 165800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240318 | 165700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240318 | 165600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240318 | 165500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240318 | 165400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240318 | 165300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240318 | 165200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240318 | 165100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240318 | 165000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240318 | 164900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240318 | 164800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240318 | 164700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240318 | 164600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240318 | 164500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240318 | 164400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240318 | 164300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240318 | 164200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240318 | 164100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 153 | 20240318 | 164000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240318 | 163900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240318 | 163800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240318 | 163700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240318 | 163600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240318 | 163500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240318 | 163400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240318 | 163300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240318 | 163200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240318 | 163100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240318 | 163000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240318 | 162900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240318 | 162800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240318 | 162700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240318 | 162600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240318 | 162500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240318 | 162400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240318 | 162300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240318 | 162200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240318 | 162100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240318 | 162000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240318 | 161900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240318 | 161800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240318 | 161700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240318 | 161600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240318 | 161500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240318 | 161400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240318 | 161300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240318 | 161200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240318 | 161100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 183 | 20240318 | 161000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240318 | 160900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240318 | 160800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240318 | 160700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240318 | 160600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240318 | 160500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240318 | 160400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240318 | 160300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240318 | 160200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240318 | 160100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240318 | 160000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240318 | 155900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240318 | 155800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240318 | 155700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240318 | 155600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240318 | 155500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240318 | 155400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240318 | 155300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240318 | 155200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240318 | 155100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240318 | 155000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240318 | 154900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240318 | 154800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240318 | 154700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240318 | 154600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240318 | 154500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240318 | 154400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240318 | 154300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240318 | 154200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240318 | 154100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 213 | 20240318 | 154000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240318 | 153900 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240318 | 153800 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240318 | 153700 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240318 | 153600 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240318 | 153500 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240318 | 153400 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240318 | 153300 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240318 | 153200 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240318 | 153100 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240318 | 153000 | 1083617650 | 38300 | 38300 | 38300 | 38300 | 279 |
| 224 | 20240318 | 152900 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20240318 | 152800 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20240318 | 152700 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20240318 | 152600 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20240318 | 152500 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20240318 | 152400 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20240318 | 152300 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20240318 | 152200 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20240318 | 152100 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20240318 | 152000 | 1072931950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20240318 | 151900 | 1072931950 | 38400 | 38450 | 38450 | 38350 | 42 |
| 235 | 20240318 | 151800 | 1071320550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20240318 | 151700 | 1071320550 | 38400 | 38450 | 38500 | 38350 | 409 |
| 237 | 20240318 | 151600 | 1055603350 | 38500 | 38450 | 38500 | 38450 | 26 |
| 238 | 20240318 | 151500 | 1054602600 | 38500 | 38500 | 38500 | 38450 | 11 |
| 239 | 20240318 | 151400 | 1054179400 | 38500 | 38450 | 38500 | 38450 | 129 |
| 240 | 20240318 | 151300 | 1049213750 | 38450 | 38500 | 38500 | 38450 | 37 |
| 241 | 20240318 | 151200 | 1047790950 | 38500 | 38450 | 38500 | 38450 | 5 |
| 242 | 20240318 | 151100 | 1047598600 | 38500 | 38400 | 38500 | 38400 | 16 |
| 243 | 20240318 | 151000 | 1046984050 | 38500 | 38400 | 38500 | 38350 | 81 |
| 244 | 20240318 | 150900 | 1043874900 | 38450 | 38450 | 38450 | 38400 | 312 |
| 245 | 20240318 | 150800 | 1031893800 | 38450 | 38400 | 38450 | 38400 | 79 |
| 246 | 20240318 | 150700 | 1028856350 | 38450 | 38450 | 38450 | 38400 | 6 |
| 247 | 20240318 | 150600 | 1028625750 | 38450 | 38350 | 38450 | 38350 | 32 |
| 248 | 20240318 | 150500 | 1027396900 | 38400 | 38350 | 38400 | 38350 | 27 |
| 249 | 20240318 | 150400 | 1026360500 | 38400 | 38350 | 38400 | 38350 | 12 |
| 250 | 20240318 | 150300 | 1025900200 | 38400 | 38350 | 38400 | 38350 | 219 |
| 251 | 20240318 | 150200 | 1017500750 | 38350 | 38350 | 38350 | 38350 | 53 |
| 252 | 20240318 | 150100 | 1015468200 | 38350 | 38350 | 38350 | 38350 | 6 |
| 253 | 20240318 | 150000 | 1015238100 | 38350 | 38350 | 38350 | 38350 | 40 |
| 254 | 20240318 | 145900 | 1013704100 | 38350 | 38350 | 38350 | 38350 | 6 |
| 255 | 20240318 | 145800 | 1013474000 | 38350 | 38350 | 38350 | 38350 | 8 |
| 256 | 20240318 | 145700 | 1013167200 | 38350 | 38350 | 38350 | 38350 | 2 |
| 257 | 20240318 | 145600 | 1013090500 | 38350 | 38350 | 38400 | 38350 | 16 |
| 258 | 20240318 | 145500 | 1012476800 | 38400 | 38400 | 38400 | 38350 | 6 |
| 259 | 20240318 | 145400 | 1012246450 | 38350 | 38400 | 38400 | 38350 | 22 |
| 260 | 20240318 | 145300 | 1011401700 | 38400 | 38400 | 38400 | 38350 | 13 |
| 261 | 20240318 | 145200 | 1010902900 | 38400 | 38400 | 38400 | 38400 | 3 |
| 262 | 20240318 | 145100 | 1010787700 | 38400 | 38350 | 38400 | 38350 | 142 |
| 263 | 20240318 | 145000 | 1005341900 | 38350 | 38300 | 38350 | 38300 | 117 |
| 264 | 20240318 | 144900 | 1000855250 | 38350 | 38350 | 38400 | 38350 | 5 |
| 265 | 20240318 | 144800 | 1000663450 | 38400 | 38350 | 38400 | 38300 | 326 |
| 266 | 20240318 | 144700 | 988176750 | 38400 | 38400 | 38400 | 38400 | 18 |
| 267 | 20240318 | 144600 | 987485550 | 38400 | 38350 | 38400 | 38350 | 8 |
| 268 | 20240318 | 144500 | 987178400 | 38400 | 38400 | 38400 | 38400 | 3 |
| 269 | 20240318 | 144400 | 987063200 | 38400 | 38400 | 38400 | 38400 | 32 |
| 270 | 20240318 | 144300 | 985834400 | 38400 | 38350 | 38400 | 38350 | 19 |
| 271 | 20240318 | 144200 | 985105700 | 38350 | 38300 | 38350 | 38300 | 7 |
| 272 | 20240318 | 144100 | 984837450 | 38350 | 38350 | 38350 | 38250 | 138 |
| 273 | 20240318 | 144000 | 979552550 | 38350 | 38250 | 38350 | 38250 | 27 |
| 274 | 20240318 | 143900 | 978518950 | 38350 | 38300 | 38350 | 38300 | 7 |
| 275 | 20240318 | 143800 | 978250650 | 38300 | 38350 | 38350 | 38250 | 9 |
| 276 | 20240318 | 143700 | 977906050 | 38350 | 38350 | 38350 | 38350 | 3 |
| 277 | 20240318 | 143600 | 977791000 | 38300 | 38300 | 38350 | 38300 | 117 |
| 278 | 20240318 | 143500 | 973309500 | 38400 | 38200 | 38400 | 38200 | 31 |
| 279 | 20240318 | 143400 | 972124900 | 38250 | 38400 | 38400 | 38250 | 54 |
| 280 | 20240318 | 143300 | 970058650 | 38300 | 38450 | 38500 | 38100 | 5304 |
| 281 | 20240318 | 143200 | 767447750 | 38500 | 38500 | 38500 | 38500 | 4 |
| 282 | 20240318 | 143100 | 767293750 | 38450 | 38450 | 38450 | 38450 | 48 |
| 283 | 20240318 | 143000 | 765448150 | 38450 | 38450 | 38450 | 38450 | 3 |
| 284 | 20240318 | 142900 | 765332800 | 38450 | 38450 | 38450 | 38450 | 42 |
| 285 | 20240318 | 142800 | 763717900 | 38450 | 38450 | 38450 | 38450 | 2 |
| 286 | 20240318 | 142700 | 763641000 | 38450 | 38450 | 38450 | 38450 | 5 |
| 287 | 20240318 | 142600 | 763448750 | 38450 | 38450 | 38450 | 38450 | 8 |
| 288 | 20240318 | 142500 | 763141150 | 38450 | 38450 | 38450 | 38450 | 3 |
| 289 | 20240318 | 142400 | 763025800 | 38450 | 38450 | 38450 | 38450 | 4 |
| 290 | 20240318 | 142300 | 762872000 | 38400 | 38400 | 38400 | 38400 | 56 |
| 291 | 20240318 | 142200 | 760721600 | 38400 | 38400 | 38400 | 38400 | 5 |
| 292 | 20240318 | 142100 | 760529600 | 38400 | 38400 | 38400 | 38350 | 24 |
| 293 | 20240318 | 142000 | 759608950 | 38350 | 38300 | 38350 | 38300 | 581 |
| 294 | 20240318 | 141900 | 737352300 | 38400 | 38300 | 38400 | 38300 | 6 |
| 295 | 20240318 | 141800 | 737122050 | 38350 | 38400 | 38400 | 38300 | 450 |
| 296 | 20240318 | 141700 | 719860250 | 38350 | 38450 | 38450 | 38350 | 127 |
| 297 | 20240318 | 141600 | 714988800 | 38450 | 38450 | 38450 | 38450 | 23 |
| 298 | 20240318 | 141500 | 714104450 | 38450 | 38450 | 38450 | 38450 | 7 |
| 299 | 20240318 | 141400 | 713835300 | 38450 | 38450 | 38450 | 38450 | 5 |
| 300 | 20240318 | 141300 | 713643050 | 38450 | 38400 | 38450 | 38400 | 7 |
| 301 | 20240318 | 141200 | 713374150 | 38450 | 38450 | 38450 | 38450 | 7 |
| 302 | 20240318 | 141100 | 713105000 | 38450 | 38450 | 38450 | 38450 | 10 |
| 303 | 20240318 | 141000 | 712720500 | 38450 | 38400 | 38450 | 38400 | 8 |
| 304 | 20240318 | 140900 | 712412950 | 38450 | 38450 | 38450 | 38450 | 4 |
| 305 | 20240318 | 140800 | 712259150 | 38450 | 38450 | 38450 | 38450 | 3 |
| 306 | 20240318 | 140700 | 712143800 | 38450 | 38450 | 38450 | 38350 | 8 |
| 307 | 20240318 | 140600 | 711836350 | 38450 | 38450 | 38450 | 38450 | 2 |
| 308 | 20240318 | 140500 | 711759450 | 38450 | 38400 | 38450 | 38400 | 25 |
| 309 | 20240318 | 140400 | 710798450 | 38450 | 38400 | 38450 | 38400 | 19 |
| 310 | 20240318 | 140300 | 710068000 | 38450 | 38450 | 38450 | 38450 | 3 |
| 311 | 20240318 | 140200 | 709952650 | 38450 | 38350 | 38450 | 38350 | 188 |
| 312 | 20240318 | 140100 | 702742650 | 38350 | 38350 | 38350 | 38250 | 335 |
| 313 | 20240318 | 140000 | 689904800 | 38400 | 38400 | 38400 | 38350 | 5 |
| 314 | 20240318 | 135900 | 689712850 | 38400 | 38400 | 38400 | 38400 | 4 |
| 315 | 20240318 | 135800 | 689559250 | 38400 | 38400 | 38400 | 38400 | 5 |
| 316 | 20240318 | 135700 | 689367250 | 38400 | 38400 | 38400 | 38400 | 8 |
| 317 | 20240318 | 135600 | 689060050 | 38400 | 38400 | 38400 | 38400 | 3 |
| 318 | 20240318 | 135500 | 688944850 | 38400 | 38400 | 38400 | 38400 | 5 |
| 319 | 20240318 | 135400 | 688752850 | 38400 | 38300 | 38400 | 38300 | 3 |
| 320 | 20240318 | 135300 | 688637800 | 38400 | 38300 | 38400 | 38300 | 10 |
| 321 | 20240318 | 135200 | 688254050 | 38400 | 38400 | 38400 | 38300 | 24 |
| 322 | 20240318 | 135100 | 687334350 | 38400 | 38400 | 38400 | 38400 | 29 |
| 323 | 20240318 | 135000 | 686220750 | 38400 | 38400 | 38400 | 38350 | 8 |
| 324 | 20240318 | 134900 | 685913650 | 38400 | 38400 | 38400 | 38400 | 3 |
| 325 | 20240318 | 134800 | 685798450 | 38400 | 38400 | 38400 | 38400 | 9 |
| 326 | 20240318 | 134700 | 685452850 | 38400 | 38400 | 38400 | 38400 | 4 |
| 327 | 20240318 | 134600 | 685299250 | 38400 | 38400 | 38400 | 38400 | 3 |
| 328 | 20240318 | 134500 | 685184050 | 38400 | 38400 | 38400 | 38400 | 5 |
| 329 | 20240318 | 134400 | 684992050 | 38400 | 38400 | 38400 | 38400 | 6 |
| 330 | 20240318 | 134300 | 684761650 | 38400 | 38400 | 38400 | 38400 | 6 |
| 331 | 20240318 | 134200 | 684531250 | 38400 | 38400 | 38400 | 38400 | 3 |
| 332 | 20240318 | 134100 | 684416050 | 38400 | 38400 | 38400 | 38350 | 5 |
| 333 | 20240318 | 134000 | 684224100 | 38400 | 38400 | 38400 | 38350 | 10 |
| 334 | 20240318 | 133900 | 683840150 | 38350 | 38400 | 38400 | 38350 | 4 |
| 335 | 20240318 | 133800 | 683686650 | 38350 | 38400 | 38400 | 38350 | 6 |
| 336 | 20240318 | 133700 | 683456300 | 38400 | 38400 | 38400 | 38400 | 2 |
| 337 | 20240318 | 133600 | 683379500 | 38400 | 38400 | 38400 | 38350 | 7 |
| 338 | 20240318 | 133500 | 683110800 | 38350 | 38350 | 38400 | 38300 | 17 |
| 339 | 20240318 | 133400 | 682458700 | 38350 | 38350 | 38350 | 38350 | 3 |
| 340 | 20240318 | 133300 | 682343650 | 38300 | 38300 | 38300 | 38300 | 53 |
| 341 | 20240318 | 133200 | 680313750 | 38300 | 38300 | 38300 | 38300 | 2 |
| 342 | 20240318 | 133100 | 680237150 | 38250 | 38300 | 38300 | 38250 | 8 |
| 343 | 20240318 | 133000 | 679930900 | 38300 | 38200 | 38300 | 38200 | 43 |
| 344 | 20240318 | 132900 | 678286900 | 38300 | 38250 | 38300 | 38250 | 2 |
| 345 | 20240318 | 132800 | 678210350 | 38300 | 38250 | 38300 | 38250 | 12 |
| 346 | 20240318 | 132700 | 677750950 | 38250 | 38150 | 38250 | 38150 | 222 |
| 347 | 20240318 | 132600 | 669279550 | 38150 | 38200 | 38200 | 38150 | 546 |
| 348 | 20240318 | 132500 | 648448150 | 38200 | 38200 | 38200 | 38150 | 21 |
| 349 | 20240318 | 132400 | 647646800 | 38200 | 38200 | 38200 | 38200 | 5 |
| 350 | 20240318 | 132300 | 647455800 | 38150 | 38200 | 38200 | 38150 | 9 |
| 351 | 20240318 | 132200 | 647112300 | 38200 | 38200 | 38200 | 38200 | 2 |
| 352 | 20240318 | 132100 | 647035900 | 38150 | 38200 | 38200 | 38150 | 8 |
| 353 | 20240318 | 132000 | 646730600 | 38200 | 38150 | 38200 | 38150 | 3 |
| 354 | 20240318 | 131900 | 646616050 | 38150 | 38150 | 38150 | 38150 | 11 |
| 355 | 20240318 | 131800 | 646196400 | 38150 | 38150 | 38150 | 38150 | 5 |
| 356 | 20240318 | 131700 | 646005650 | 38150 | 38100 | 38150 | 38100 | 84 |
| 357 | 20240318 | 131600 | 642805150 | 38150 | 38400 | 38400 | 38150 | 1473 |
| 358 | 20240318 | 131500 | 586529100 | 38450 | 38400 | 38450 | 38400 | 2 |
| 359 | 20240318 | 131400 | 586452250 | 38450 | 38400 | 38450 | 38400 | 5 |
| 360 | 20240318 | 131300 | 586260200 | 38400 | 38400 | 38400 | 38400 | 5 |
| 361 | 20240318 | 131200 | 586068200 | 38400 | 38400 | 38400 | 38400 | 3 |
| 362 | 20240318 | 131100 | 585953000 | 38400 | 38400 | 38400 | 38400 | 5 |
| 363 | 20240318 | 131000 | 585761000 | 38400 | 38350 | 38400 | 38350 | 19 |
| 364 | 20240318 | 130900 | 585032300 | 38400 | 38350 | 38400 | 38350 | 20 |
| 365 | 20240318 | 130800 | 584265100 | 38400 | 38350 | 38400 | 38350 | 5 |
| 366 | 20240318 | 130700 | 584073200 | 38400 | 38350 | 38400 | 38350 | 2 |
| 367 | 20240318 | 130600 | 583996450 | 38400 | 38350 | 38400 | 38350 | 28 |
| 368 | 20240318 | 130500 | 582922500 | 38350 | 38350 | 38350 | 38350 | 3 |
| 369 | 20240318 | 130400 | 582807450 | 38350 | 38350 | 38350 | 38350 | 7 |
| 370 | 20240318 | 130300 | 582539000 | 38350 | 38250 | 38350 | 38250 | 23 |
| 371 | 20240318 | 130200 | 581659050 | 38350 | 38350 | 38350 | 38350 | 5 |
| 372 | 20240318 | 130100 | 581467300 | 38350 | 38300 | 38350 | 38250 | 35 |
| 373 | 20240318 | 130000 | 580125400 | 38350 | 38300 | 38350 | 38300 | 2 |
| 374 | 20240318 | 125900 | 580048750 | 38350 | 38300 | 38350 | 38300 | 5 |
| 375 | 20240318 | 125800 | 579857100 | 38350 | 38300 | 38350 | 38300 | 3 |
| 376 | 20240318 | 125700 | 579742100 | 38350 | 38300 | 38350 | 38300 | 5 |
| 377 | 20240318 | 125600 | 579550550 | 38300 | 38200 | 38300 | 38200 | 27 |
| 378 | 20240318 | 125500 | 578518650 | 38300 | 38300 | 38300 | 38300 | 2 |
| 379 | 20240318 | 125400 | 578442050 | 38300 | 38300 | 38300 | 38300 | 5 |
| 380 | 20240318 | 125300 | 578250550 | 38300 | 38300 | 38300 | 38300 | 2 |
| 381 | 20240318 | 125200 | 578173950 | 38250 | 38250 | 38250 | 38250 | 5 |
| 382 | 20240318 | 125100 | 577982700 | 38300 | 38200 | 38300 | 38200 | 9 |
| 383 | 20240318 | 125000 | 577638700 | 38200 | 38200 | 38200 | 38200 | 23 |
| 384 | 20240318 | 124900 | 576760100 | 38200 | 38200 | 38200 | 38200 | 5 |
| 385 | 20240318 | 124800 | 576569100 | 38150 | 38250 | 38250 | 38150 | 23 |
| 386 | 20240318 | 124700 | 575691450 | 38250 | 38300 | 38300 | 38150 | 8 |
| 387 | 20240318 | 124600 | 575385450 | 38300 | 38300 | 38300 | 38300 | 2 |
| 388 | 20240318 | 124500 | 575308850 | 38300 | 38350 | 38350 | 38150 | 152 |
| 389 | 20240318 | 124400 | 569501450 | 38350 | 38350 | 38350 | 38350 | 5 |
| 390 | 20240318 | 124300 | 569309700 | 38350 | 38350 | 38350 | 38350 | 3 |
| 391 | 20240318 | 124200 | 569194650 | 38350 | 38300 | 38350 | 38300 | 5 |
| 392 | 20240318 | 124100 | 569002950 | 38300 | 38300 | 38300 | 38300 | 15 |
| 393 | 20240318 | 124000 | 568428450 | 38300 | 38300 | 38300 | 38300 | 5 |
| 394 | 20240318 | 123900 | 568236950 | 38300 | 38350 | 38350 | 38300 | 71 |
| 395 | 20240318 | 123800 | 565517400 | 38350 | 38250 | 38350 | 38250 | 54 |
| 396 | 20240318 | 123700 | 563451700 | 38350 | 38350 | 38350 | 38350 | 5 |
| 397 | 20240318 | 123600 | 563259950 | 38350 | 38350 | 38400 | 38250 | 363 |
| 398 | 20240318 | 123500 | 549353950 | 38400 | 38400 | 38450 | 38350 | 65 |
| 399 | 20240318 | 123400 | 546859550 | 38450 | 38450 | 38450 | 38450 | 5 |
| 400 | 20240318 | 123300 | 546667300 | 38450 | 38450 | 38450 | 38450 | 2 |
| 401 | 20240318 | 123200 | 546590400 | 38450 | 38400 | 38450 | 38400 | 5 |
| 402 | 20240318 | 123100 | 546398250 | 38450 | 38450 | 38450 | 38450 | 2 |
| 403 | 20240318 | 123000 | 546321350 | 38450 | 38450 | 38450 | 38400 | 6 |
| 404 | 20240318 | 122900 | 546090750 | 38500 | 38450 | 38500 | 38450 | 3 |
| 405 | 20240318 | 122800 | 545975300 | 38500 | 38450 | 38500 | 38450 | 5 |
| 406 | 20240318 | 122700 | 545782900 | 38500 | 38450 | 38500 | 38450 | 11 |
| 407 | 20240318 | 122600 | 545359750 | 38450 | 38500 | 38500 | 38400 | 38 |
| 408 | 20240318 | 122500 | 543900250 | 38500 | 38500 | 38500 | 38500 | 5 |
| 409 | 20240318 | 122400 | 543707750 | 38450 | 38500 | 38500 | 38450 | 98 |
| 410 | 20240318 | 122300 | 539939500 | 38500 | 38400 | 38500 | 38400 | 5 |
| 411 | 20240318 | 122200 | 539747100 | 38500 | 38500 | 38500 | 38400 | 32 |
| 412 | 20240318 | 122100 | 538515250 | 38500 | 38500 | 38500 | 38500 | 3 |
| 413 | 20240318 | 122000 | 538399750 | 38500 | 38500 | 38500 | 38450 | 5 |
| 414 | 20240318 | 121900 | 538207300 | 38500 | 38500 | 38500 | 38500 | 2 |
| 415 | 20240318 | 121800 | 538130300 | 38500 | 38500 | 38500 | 38500 | 5 |
| 416 | 20240318 | 121700 | 537937800 | 38500 | 38500 | 38500 | 38500 | 5 |
| 417 | 20240318 | 121600 | 537745300 | 38500 | 38400 | 38500 | 38400 | 3 |
| 418 | 20240318 | 121500 | 537629900 | 38500 | 38500 | 38500 | 38500 | 5 |
| 419 | 20240318 | 121400 | 537437400 | 38500 | 38500 | 38500 | 38500 | 27 |
| 420 | 20240318 | 121300 | 536397900 | 38550 | 38500 | 38550 | 38500 | 22 |
| 421 | 20240318 | 121200 | 535550700 | 38550 | 38500 | 38550 | 38500 | 2 |
| 422 | 20240318 | 121100 | 535473650 | 38550 | 38550 | 38550 | 38450 | 72 |
| 423 | 20240318 | 121000 | 532704850 | 38550 | 38550 | 38550 | 38500 | 38 |
| 424 | 20240318 | 120900 | 531241300 | 38600 | 38600 | 38600 | 38600 | 3 |
| 425 | 20240318 | 120800 | 531125500 | 38600 | 38500 | 38650 | 38500 | 46 |
| 426 | 20240318 | 120700 | 529351750 | 38650 | 38600 | 38650 | 38600 | 4 |
| 427 | 20240318 | 120600 | 529197200 | 38650 | 38600 | 38650 | 38600 | 5 |
| 428 | 20240318 | 120500 | 529004150 | 38600 | 38550 | 38600 | 38550 | 21 |
| 429 | 20240318 | 120400 | 528193650 | 38500 | 38500 | 38500 | 38500 | 9 |
| 430 | 20240318 | 120300 | 527847150 | 38500 | 38500 | 38550 | 38500 | 5 |
| 431 | 20240318 | 120200 | 527654600 | 38500 | 38500 | 38500 | 38500 | 13 |
| 432 | 20240318 | 120100 | 527154100 | 38500 | 38450 | 38500 | 38450 | 4 |
| 433 | 20240318 | 120000 | 527000150 | 38450 | 38450 | 38450 | 38450 | 6 |
| 434 | 20240318 | 115900 | 526769450 | 38450 | 38450 | 38450 | 38450 | 3 |
| 435 | 20240318 | 115800 | 526654100 | 38450 | 38450 | 38450 | 38450 | 61 |
| 436 | 20240318 | 115700 | 524308650 | 38450 | 38450 | 38450 | 38450 | 2 |
| 437 | 20240318 | 115600 | 524231750 | 38400 | 38400 | 38450 | 38400 | 17 |
| 438 | 20240318 | 115500 | 523578850 | 38350 | 38350 | 38450 | 38350 | 8 |
| 439 | 20240318 | 115400 | 523271750 | 38450 | 38450 | 38450 | 38450 | 26 |
| 440 | 20240318 | 115300 | 522272050 | 38450 | 38450 | 38450 | 38450 | 5 |
| 441 | 20240318 | 115200 | 522079800 | 38450 | 38450 | 38450 | 38450 | 113 |
| 442 | 20240318 | 115100 | 517734950 | 38450 | 38450 | 38450 | 38450 | 5 |
| 443 | 20240318 | 115000 | 517542700 | 38400 | 38450 | 38450 | 38400 | 3 |
| 444 | 20240318 | 114900 | 517427400 | 38450 | 38450 | 38450 | 38450 | 5 |
| 445 | 20240318 | 114800 | 517235150 | 38450 | 38450 | 38450 | 38450 | 33 |
| 446 | 20240318 | 114700 | 515966300 | 38450 | 38450 | 38450 | 38450 | 30 |
| 447 | 20240318 | 114600 | 514812800 | 38450 | 38450 | 38450 | 38450 | 4 |
| 448 | 20240318 | 114500 | 514659000 | 38450 | 38450 | 38450 | 38450 | 53 |
| 449 | 20240318 | 114400 | 512621150 | 38450 | 38450 | 38450 | 38450 | 5 |
| 450 | 20240318 | 114300 | 512428900 | 38450 | 38450 | 38450 | 38450 | 5 |
| 451 | 20240318 | 114200 | 512236650 | 38400 | 38400 | 38400 | 38400 | 3 |
| 452 | 20240318 | 114100 | 512121450 | 38400 | 38400 | 38400 | 38400 | 12 |
| 453 | 20240318 | 114000 | 511660650 | 38400 | 38350 | 38450 | 38350 | 26 |
| 454 | 20240318 | 113900 | 510663050 | 38450 | 38450 | 38450 | 38450 | 5 |
| 455 | 20240318 | 113800 | 510470800 | 38450 | 38450 | 38450 | 38450 | 3 |
| 456 | 20240318 | 113700 | 510355450 | 38450 | 38450 | 38450 | 38450 | 5 |
| 457 | 20240318 | 113600 | 510163200 | 38450 | 38450 | 38450 | 38450 | 5 |
| 458 | 20240318 | 113500 | 509970950 | 38450 | 38450 | 38450 | 38450 | 2 |
| 459 | 20240318 | 113400 | 509894050 | 38450 | 38450 | 38450 | 38450 | 5 |
| 460 | 20240318 | 113300 | 509701800 | 38450 | 38450 | 38450 | 38450 | 7 |
| 461 | 20240318 | 113200 | 509432650 | 38450 | 38400 | 38450 | 38400 | 5 |
| 462 | 20240318 | 113100 | 509240450 | 38350 | 38450 | 38450 | 38350 | 67 |
| 463 | 20240318 | 113000 | 506667600 | 38450 | 38450 | 38450 | 38450 | 3 |
| 464 | 20240318 | 112900 | 506552250 | 38450 | 38450 | 38450 | 38450 | 5 |
| 465 | 20240318 | 112800 | 506360000 | 38450 | 38450 | 38450 | 38450 | 2 |
| 466 | 20240318 | 112700 | 506283100 | 38450 | 38450 | 38450 | 38450 | 5 |
| 467 | 20240318 | 112600 | 506090850 | 38450 | 38450 | 38450 | 38450 | 5 |
| 468 | 20240318 | 112500 | 505898600 | 38450 | 38450 | 38450 | 38450 | 3 |
| 469 | 20240318 | 112400 | 505783250 | 38450 | 38450 | 38450 | 38450 | 5 |
| 470 | 20240318 | 112300 | 505591000 | 38450 | 38400 | 38450 | 38400 | 53 |
| 471 | 20240318 | 112200 | 503555700 | 38450 | 38450 | 38450 | 38450 | 5 |
| 472 | 20240318 | 112100 | 503363450 | 38450 | 38450 | 38450 | 38400 | 6 |
| 473 | 20240318 | 112000 | 503132800 | 38450 | 38450 | 38450 | 38450 | 2 |
| 474 | 20240318 | 111900 | 503055900 | 38450 | 38450 | 38450 | 38450 | 5 |
| 475 | 20240318 | 111800 | 502863650 | 38450 | 38450 | 38450 | 38450 | 3 |
| 476 | 20240318 | 111700 | 502748300 | 38400 | 38450 | 38450 | 38400 | 6 |
| 477 | 20240318 | 111600 | 502517650 | 38450 | 38450 | 38450 | 38450 | 3 |
| 478 | 20240318 | 111500 | 502402300 | 38450 | 38450 | 38450 | 38450 | 8 |
| 479 | 20240318 | 111400 | 502094700 | 38450 | 38450 | 38450 | 38450 | 5 |
| 480 | 20240318 | 111300 | 501902450 | 38450 | 38450 | 38450 | 38450 | 17 |
| 481 | 20240318 | 111200 | 501248800 | 38450 | 38400 | 38450 | 38400 | 31 |
| 482 | 20240318 | 111100 | 500056900 | 38450 | 38400 | 38450 | 38400 | 3 |
| 483 | 20240318 | 111000 | 499941600 | 38400 | 38350 | 38400 | 38350 | 13 |
| 484 | 20240318 | 110900 | 499442900 | 38450 | 38400 | 38450 | 38400 | 5 |
| 485 | 20240318 | 110800 | 499250750 | 38450 | 38400 | 38450 | 38400 | 2 |
| 486 | 20240318 | 110700 | 499173900 | 38450 | 38400 | 38450 | 38400 | 5 |
| 487 | 20240318 | 110600 | 498981750 | 38450 | 38400 | 38450 | 38400 | 2 |
| 488 | 20240318 | 110500 | 498904900 | 38450 | 38400 | 38450 | 38400 | 6 |
| 489 | 20240318 | 110400 | 498674350 | 38450 | 38400 | 38450 | 38400 | 56 |
| 490 | 20240318 | 110300 | 496523850 | 38400 | 38400 | 38400 | 38400 | 3 |
| 491 | 20240318 | 110200 | 496408650 | 38400 | 38400 | 38400 | 38400 | 5 |
| 492 | 20240318 | 110100 | 496216650 | 38400 | 38400 | 38400 | 38400 | 2 |
| 493 | 20240318 | 110000 | 496139850 | 38400 | 38400 | 38400 | 38350 | 5 |
| 494 | 20240318 | 105900 | 495947900 | 38400 | 38300 | 38400 | 38300 | 20 |
| 495 | 20240318 | 105800 | 495180000 | 38400 | 38350 | 38400 | 38350 | 20 |
| 496 | 20240318 | 105700 | 494412750 | 38400 | 38350 | 38400 | 38350 | 5 |
| 497 | 20240318 | 105600 | 494220950 | 38400 | 38350 | 38400 | 38350 | 3 |
| 498 | 20240318 | 105500 | 494105800 | 38400 | 38250 | 38400 | 38250 | 7 |
| 499 | 20240318 | 105400 | 493837300 | 38350 | 38350 | 38350 | 38350 | 15 |
| 500 | 20240318 | 105300 | 493262050 | 38350 | 38350 | 38350 | 38350 | 5 |
| 501 | 20240318 | 105200 | 493070300 | 38350 | 38350 | 38450 | 38350 | 6 |
| 502 | 20240318 | 105100 | 492840000 | 38450 | 38350 | 38450 | 38350 | 2 |
| 503 | 20240318 | 105000 | 492763200 | 38450 | 38300 | 38500 | 38250 | 55 |
| 504 | 20240318 | 104900 | 490653150 | 38250 | 38050 | 38250 | 38050 | 260 |
| 505 | 20240318 | 104800 | 480751900 | 38050 | 38050 | 38050 | 38000 | 9 |
| 506 | 20240318 | 104700 | 480409500 | 38050 | 38050 | 38050 | 38000 | 44 |
| 507 | 20240318 | 104600 | 478737250 | 38050 | 38050 | 38100 | 38050 | 52 |
| 508 | 20240318 | 104500 | 476758600 | 38100 | 38100 | 38100 | 38100 | 16 |
| 509 | 20240318 | 104400 | 476149000 | 38100 | 37950 | 38150 | 37950 | 272 |
| 510 | 20240318 | 104300 | 465812150 | 37950 | 38100 | 38350 | 37950 | 2006 |
| 511 | 20240318 | 104200 | 389612500 | 38100 | 38150 | 38200 | 38100 | 336 |
| 512 | 20240318 | 104100 | 376805450 | 38200 | 38450 | 38450 | 38200 | 706 |
| 513 | 20240318 | 104000 | 349800450 | 38400 | 38450 | 38450 | 38400 | 5 |
| 514 | 20240318 | 103900 | 349608300 | 38400 | 38500 | 38500 | 38400 | 585 |
| 515 | 20240318 | 103800 | 327111650 | 38650 | 38600 | 38650 | 38600 | 15 |
| 516 | 20240318 | 103700 | 326532050 | 38650 | 38600 | 38650 | 38600 | 4 |
| 517 | 20240318 | 103600 | 326377550 | 38650 | 38600 | 38650 | 38600 | 6 |
| 518 | 20240318 | 103500 | 326145800 | 38650 | 38600 | 38650 | 38600 | 20 |
| 519 | 20240318 | 103400 | 325373650 | 38650 | 38600 | 38650 | 38600 | 3 |
| 520 | 20240318 | 103300 | 325257750 | 38650 | 38500 | 38650 | 38500 | 135 |
| 521 | 20240318 | 103200 | 320053550 | 38550 | 38600 | 38600 | 38550 | 102 |
| 522 | 20240318 | 103100 | 316117400 | 38700 | 38650 | 38700 | 38650 | 5 |
| 523 | 20240318 | 103000 | 315923950 | 38700 | 38700 | 38700 | 38650 | 5 |
| 524 | 20240318 | 102900 | 315730500 | 38700 | 38650 | 38700 | 38650 | 3 |
| 525 | 20240318 | 102800 | 315614450 | 38700 | 38700 | 38700 | 38700 | 5 |
| 526 | 20240318 | 102700 | 315420950 | 38700 | 38700 | 38700 | 38700 | 3 |
| 527 | 20240318 | 102600 | 315304850 | 38700 | 38650 | 38700 | 38650 | 5 |
| 528 | 20240318 | 102500 | 315111400 | 38600 | 38700 | 38750 | 38600 | 3 |
| 529 | 20240318 | 102400 | 314995350 | 38700 | 38550 | 38700 | 38550 | 21 |
| 530 | 20240318 | 102300 | 314185050 | 38650 | 38650 | 38650 | 38650 | 5 |
| 531 | 20240318 | 102200 | 313991800 | 38700 | 38600 | 38700 | 38600 | 39 |
| 532 | 20240318 | 102100 | 312483100 | 38700 | 38550 | 38700 | 38550 | 22 |
| 533 | 20240318 | 102000 | 311632150 | 38550 | 38550 | 38600 | 38550 | 83 |
| 534 | 20240318 | 101900 | 308428500 | 38600 | 38550 | 38600 | 38550 | 5 |
| 535 | 20240318 | 101800 | 308235600 | 38600 | 38550 | 38600 | 38550 | 5 |
| 536 | 20240318 | 101700 | 308042700 | 38600 | 38550 | 38600 | 38550 | 2 |
| 537 | 20240318 | 101600 | 307965550 | 38600 | 38550 | 38600 | 38550 | 5 |
| 538 | 20240318 | 101500 | 307772650 | 38450 | 38450 | 38600 | 38450 | 33 |
| 539 | 20240318 | 101400 | 306502300 | 38600 | 38550 | 38600 | 38450 | 125 |
| 540 | 20240318 | 101300 | 301683900 | 38550 | 38550 | 38600 | 38550 | 6 |
| 541 | 20240318 | 101200 | 301452400 | 38600 | 38550 | 38600 | 38550 | 3 |
| 542 | 20240318 | 101100 | 301336650 | 38600 | 38550 | 38600 | 38550 | 5 |
| 543 | 20240318 | 101000 | 301143850 | 38500 | 38550 | 38550 | 38500 | 110 |
| 544 | 20240318 | 100900 | 296908350 | 38600 | 38550 | 38600 | 38550 | 5 |
| 545 | 20240318 | 100800 | 296715400 | 38550 | 38600 | 38600 | 38550 | 274 |
| 546 | 20240318 | 100700 | 286142300 | 38700 | 38750 | 38750 | 38650 | 92 |
| 547 | 20240318 | 100600 | 282584300 | 38750 | 38750 | 38750 | 38750 | 5 |
| 548 | 20240318 | 100500 | 282390550 | 38750 | 38800 | 38800 | 38750 | 206 |
| 549 | 20240318 | 100400 | 274407900 | 38800 | 38750 | 38800 | 38750 | 124 |
| 550 | 20240318 | 100300 | 269601900 | 38750 | 38700 | 38750 | 38700 | 113 |
| 551 | 20240318 | 100200 | 265228150 | 38750 | 38750 | 38750 | 38750 | 77 |
| 552 | 20240318 | 100100 | 262244400 | 38700 | 38700 | 38700 | 38700 | 57 |
| 553 | 20240318 | 100000 | 260038500 | 38700 | 38700 | 38700 | 38700 | 275 |
| 554 | 20240318 | 095900 | 249396000 | 38700 | 38700 | 38700 | 38650 | 23 |
| 555 | 20240318 | 095800 | 248506850 | 38700 | 38650 | 38700 | 38600 | 105 |
| 556 | 20240318 | 095700 | 244449350 | 38700 | 38700 | 38700 | 38700 | 5 |
| 557 | 20240318 | 095600 | 244255850 | 38650 | 38600 | 38650 | 38600 | 63 |
| 558 | 20240318 | 095500 | 241820950 | 38500 | 38550 | 38550 | 38500 | 99 |
| 559 | 20240318 | 095400 | 238004900 | 38650 | 38700 | 38750 | 38550 | 232 |
| 560 | 20240318 | 095300 | 229043500 | 38650 | 38650 | 38700 | 38600 | 101 |
| 561 | 20240318 | 095200 | 225137500 | 38650 | 38600 | 38650 | 38600 | 10 |
| 562 | 20240318 | 095100 | 224751300 | 38700 | 38650 | 38700 | 38650 | 6 |
| 563 | 20240318 | 095000 | 224519300 | 38650 | 38450 | 38650 | 38450 | 252 |
| 564 | 20240318 | 094900 | 214797400 | 38600 | 38400 | 38600 | 38400 | 481 |
| 565 | 20240318 | 094800 | 196311050 | 38400 | 38300 | 38500 | 38300 | 2142 |
| 566 | 20240318 | 094700 | 114246500 | 38300 | 38250 | 38300 | 38250 | 128 |
| 567 | 20240318 | 094600 | 109349900 | 38250 | 38250 | 38250 | 38250 | 131 |
| 568 | 20240318 | 094500 | 104339150 | 38250 | 38250 | 38250 | 38250 | 4 |
| 569 | 20240318 | 094400 | 104186150 | 38250 | 38250 | 38250 | 38250 | 36 |
| 570 | 20240318 | 094300 | 102809150 | 38250 | 38250 | 38250 | 38250 | 25 |
| 571 | 20240318 | 094200 | 101852900 | 38250 | 38250 | 38250 | 38250 | 5 |
| 572 | 20240318 | 094100 | 101661650 | 38200 | 38200 | 38200 | 38200 | 105 |
| 573 | 20240318 | 094000 | 97650650 | 38200 | 38200 | 38200 | 38150 | 5 |
| 574 | 20240318 | 093900 | 97459700 | 38200 | 38200 | 38200 | 38200 | 85 |
| 575 | 20240318 | 093800 | 94212700 | 38200 | 38200 | 38200 | 38200 | 26 |
| 576 | 20240318 | 093700 | 93219500 | 38200 | 38200 | 38200 | 38200 | 4 |
| 577 | 20240318 | 093600 | 93066700 | 38200 | 38200 | 38200 | 38200 | 3 |
| 578 | 20240318 | 093500 | 92952100 | 38200 | 38150 | 38200 | 38150 | 5 |
| 579 | 20240318 | 093400 | 92761150 | 38200 | 38200 | 38200 | 38200 | 12 |
| 580 | 20240318 | 093300 | 92302750 | 38200 | 38200 | 38200 | 38200 | 5 |
| 581 | 20240318 | 093200 | 92111750 | 38200 | 38200 | 38200 | 38200 | 5 |
| 582 | 20240318 | 093100 | 91920750 | 38200 | 38150 | 38200 | 38150 | 67 |
| 583 | 20240318 | 093000 | 89363650 | 38200 | 38200 | 38200 | 38200 | 37 |
| 584 | 20240318 | 092900 | 87950250 | 38200 | 38200 | 38200 | 38200 | 134 |
| 585 | 20240318 | 092800 | 82831450 | 38200 | 38100 | 38200 | 38100 | 15 |
| 586 | 20240318 | 092700 | 82259150 | 38150 | 38050 | 38150 | 38000 | 8 |
| 587 | 20240318 | 092600 | 81954550 | 37950 | 38100 | 38200 | 37950 | 353 |
| 588 | 20240318 | 092500 | 68552800 | 38200 | 38100 | 38200 | 38100 | 5 |
| 589 | 20240318 | 092400 | 68362050 | 38150 | 38050 | 38150 | 38050 | 3 |
| 590 | 20240318 | 092300 | 68247700 | 38200 | 38050 | 38200 | 38050 | 9 |
| 591 | 20240318 | 092200 | 67904900 | 38150 | 38050 | 38150 | 38000 | 118 |
| 592 | 20240318 | 092100 | 63420050 | 38200 | 38050 | 38200 | 38050 | 13 |
| 593 | 20240318 | 092000 | 62923950 | 38200 | 38100 | 38200 | 38100 | 29 |
| 594 | 20240318 | 091900 | 61817700 | 38200 | 38100 | 38200 | 38100 | 28 |
| 595 | 20240318 | 091800 | 60748500 | 38150 | 38150 | 38200 | 38050 | 130 |
| 596 | 20240318 | 091700 | 55801500 | 38200 | 38150 | 38200 | 38150 | 135 |
| 597 | 20240318 | 091600 | 50651100 | 38150 | 38150 | 38150 | 38150 | 3 |
| 598 | 20240318 | 091500 | 50536650 | 38200 | 38150 | 38200 | 38150 | 4 |
| 599 | 20240318 | 091400 | 50383950 | 38150 | 38150 | 38150 | 38150 | 3 |
| 600 | 20240318 | 091300 | 50269500 | 38150 | 38050 | 38150 | 38050 | 10 |
| 601 | 20240318 | 091200 | 49888500 | 38050 | 38100 | 38150 | 38050 | 122 |
| 602 | 20240318 | 091100 | 45241450 | 38100 | 38150 | 38150 | 38100 | 5 |
| 603 | 20240318 | 091000 | 45050850 | 38150 | 38200 | 38200 | 38050 | 72 |
| 604 | 20240318 | 090900 | 42306050 | 38250 | 38250 | 38250 | 38200 | 70 |
| 605 | 20240318 | 090800 | 39628650 | 38250 | 38100 | 38250 | 38100 | 188 |
| 606 | 20240318 | 090700 | 32449950 | 38050 | 38300 | 38300 | 38050 | 261 |
| 607 | 20240318 | 090600 | 22488100 | 38300 | 38150 | 38300 | 38150 | 120 |
| 608 | 20240318 | 090500 | 17903950 | 38150 | 38150 | 38150 | 38100 | 38 |
| 609 | 20240318 | 090400 | 16454300 | 38150 | 38150 | 38200 | 38150 | 15 |
| 610 | 20240318 | 090300 | 15882000 | 38150 | 38050 | 38150 | 38050 | 111 |
| 611 | 20240318 | 090200 | 11652950 | 38000 | 37900 | 38000 | 37900 | 44 |
| 612 | 20240318 | 090100 | 9982200 | 37900 | 37900 | 37900 | 37900 | 28 |
| 613 | 20240318 | 090000 | 8921000 | 37900 | 37800 | 37900 | 37800 | 236 |