31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 3 | 20240319 | 183300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240319 | 183200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240319 | 183100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240319 | 183000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240319 | 182900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240319 | 182800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240319 | 182700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240319 | 182600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240319 | 182500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240319 | 182400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240319 | 182300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240319 | 182200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240319 | 182100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240319 | 182000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240319 | 181900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240319 | 181800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240319 | 181700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240319 | 181600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240319 | 181500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240319 | 181400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240319 | 181300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240319 | 181200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240319 | 181100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240319 | 181000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240319 | 180900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240319 | 180800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240319 | 180700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240319 | 180600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240319 | 180500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240319 | 180400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 33 | 20240319 | 180300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240319 | 180200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240319 | 180100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240319 | 180000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240319 | 175900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240319 | 175800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240319 | 175700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240319 | 175600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240319 | 175500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240319 | 175400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240319 | 175300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240319 | 175200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240319 | 175100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240319 | 175000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240319 | 174900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240319 | 174800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240319 | 174700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240319 | 174600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240319 | 174500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240319 | 174400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240319 | 174300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240319 | 174200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240319 | 174100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240319 | 174000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240319 | 173900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240319 | 173800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240319 | 173700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240319 | 173600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240319 | 173500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240319 | 173400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 63 | 20240319 | 173300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240319 | 173200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240319 | 173100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240319 | 173000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240319 | 172900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240319 | 172800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240319 | 172700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240319 | 172600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240319 | 172500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240319 | 172400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240319 | 172300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240319 | 172200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240319 | 172100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240319 | 172000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240319 | 171900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240319 | 171800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240319 | 171700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240319 | 171600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240319 | 171500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240319 | 171400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240319 | 171300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240319 | 171200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240319 | 171100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240319 | 171000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240319 | 170900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240319 | 170800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240319 | 170700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240319 | 170600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240319 | 170500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240319 | 170400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 93 | 20240319 | 170300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240319 | 170200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240319 | 170100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240319 | 170000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240319 | 165900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240319 | 165800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240319 | 165700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240319 | 165600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240319 | 165500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240319 | 165400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240319 | 165300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240319 | 165200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240319 | 165100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240319 | 165000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240319 | 164900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240319 | 164800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240319 | 164700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240319 | 164600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240319 | 164500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240319 | 164400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240319 | 164300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240319 | 164200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240319 | 164100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240319 | 164000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240319 | 163900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240319 | 163800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240319 | 163700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240319 | 163600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240319 | 163500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240319 | 163400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 123 | 20240319 | 163300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240319 | 163200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240319 | 163100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240319 | 163000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240319 | 162900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240319 | 162800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240319 | 162700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240319 | 162600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240319 | 162500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240319 | 162400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240319 | 162300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240319 | 162200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240319 | 162100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240319 | 162000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240319 | 161900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240319 | 161800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240319 | 161700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240319 | 161600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240319 | 161500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240319 | 161400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240319 | 161300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240319 | 161200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240319 | 161100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240319 | 161000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240319 | 160900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240319 | 160800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240319 | 160700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240319 | 160600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240319 | 160500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240319 | 160400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 153 | 20240319 | 160300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240319 | 160200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240319 | 160100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240319 | 160000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240319 | 155900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240319 | 155800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240319 | 155700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240319 | 155600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240319 | 155500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240319 | 155400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240319 | 155300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240319 | 155200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240319 | 155100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240319 | 155000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240319 | 154900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240319 | 154800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240319 | 154700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240319 | 154600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240319 | 154500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240319 | 154400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240319 | 154300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240319 | 154200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240319 | 154100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240319 | 154000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240319 | 153900 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240319 | 153800 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240319 | 153700 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240319 | 153600 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240319 | 153500 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240319 | 153400 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 183 | 20240319 | 153300 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240319 | 153200 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240319 | 153100 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240319 | 153000 | 14359844700 | 33450 | 33450 | 33450 | 33450 | 16464 |
| 187 | 20240319 | 152900 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240319 | 152800 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240319 | 152700 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240319 | 152600 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240319 | 152500 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240319 | 152400 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240319 | 152300 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240319 | 152200 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240319 | 152100 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240319 | 152000 | 13809123900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240319 | 151900 | 13809123900 | 33600 | 33550 | 33600 | 33500 | 3542 |
| 198 | 20240319 | 151800 | 13690437450 | 33500 | 33500 | 33550 | 33500 | 2703 |
| 199 | 20240319 | 151700 | 13599802750 | 33500 | 33550 | 33550 | 33500 | 1195 |
| 200 | 20240319 | 151600 | 13559766650 | 33500 | 33550 | 33550 | 33500 | 1176 |
| 201 | 20240319 | 151500 | 13520358900 | 33500 | 33500 | 33550 | 33500 | 1101 |
| 202 | 20240319 | 151400 | 13483449450 | 33550 | 33500 | 33550 | 33500 | 1521 |
| 203 | 20240319 | 151300 | 13432478500 | 33550 | 33550 | 33550 | 33500 | 1311 |
| 204 | 20240319 | 151200 | 13388534100 | 33500 | 33500 | 33550 | 33500 | 463 |
| 205 | 20240319 | 151100 | 13373003300 | 33500 | 33500 | 33550 | 33500 | 511 |
| 206 | 20240319 | 151000 | 13355868500 | 33500 | 33500 | 33550 | 33500 | 757 |
| 207 | 20240319 | 150900 | 13330484100 | 33500 | 33500 | 33550 | 33500 | 556 |
| 208 | 20240319 | 150800 | 13311840700 | 33500 | 33550 | 33550 | 33500 | 507 |
| 209 | 20240319 | 150700 | 13294837700 | 33550 | 33550 | 33550 | 33500 | 322 |
| 210 | 20240319 | 150600 | 13284034850 | 33550 | 33500 | 33550 | 33500 | 566 |
| 211 | 20240319 | 150500 | 13265048000 | 33550 | 33550 | 33550 | 33500 | 460 |
| 212 | 20240319 | 150400 | 13249620900 | 33550 | 33550 | 33550 | 33500 | 358 |
| 213 | 20240319 | 150300 | 13237610300 | 33550 | 33550 | 33550 | 33500 | 573 |
| 214 | 20240319 | 150200 | 13218386600 | 33550 | 33550 | 33550 | 33500 | 823 |
| 215 | 20240319 | 150100 | 13190775200 | 33550 | 33550 | 33550 | 33500 | 1738 |
| 216 | 20240319 | 150000 | 13132470850 | 33550 | 33500 | 33550 | 33500 | 517 |
| 217 | 20240319 | 145900 | 13115126400 | 33500 | 33500 | 33550 | 33500 | 722 |
| 218 | 20240319 | 145800 | 13090904700 | 33500 | 33550 | 33550 | 33500 | 2406 |
| 219 | 20240319 | 145700 | 13010205650 | 33550 | 33500 | 33550 | 33500 | 1371 |
| 220 | 20240319 | 145600 | 12964226400 | 33550 | 33500 | 33550 | 33500 | 519 |
| 221 | 20240319 | 145500 | 12946816900 | 33550 | 33550 | 33550 | 33500 | 597 |
| 222 | 20240319 | 145400 | 12926793500 | 33500 | 33550 | 33550 | 33500 | 1262 |
| 223 | 20240319 | 145300 | 12884471250 | 33550 | 33500 | 33550 | 33500 | 897 |
| 224 | 20240319 | 145200 | 12854392700 | 33500 | 33550 | 33550 | 33500 | 763 |
| 225 | 20240319 | 145100 | 12828812600 | 33550 | 33550 | 33550 | 33500 | 484 |
| 226 | 20240319 | 145000 | 12812576800 | 33550 | 33550 | 33550 | 33500 | 573 |
| 227 | 20240319 | 144900 | 12793366050 | 33550 | 33500 | 33550 | 33500 | 690 |
| 228 | 20240319 | 144800 | 12770234400 | 33500 | 33500 | 33550 | 33500 | 1089 |
| 229 | 20240319 | 144700 | 12733741100 | 33500 | 33500 | 33550 | 33500 | 1020 |
| 230 | 20240319 | 144600 | 12699552050 | 33550 | 33500 | 33550 | 33500 | 430 |
| 231 | 20240319 | 144500 | 12685133250 | 33500 | 33550 | 33550 | 33500 | 236 |
| 232 | 20240319 | 144400 | 12677216700 | 33500 | 33550 | 33550 | 33500 | 43 |
| 233 | 20240319 | 144300 | 12675775700 | 33500 | 33550 | 33600 | 33500 | 643 |
| 234 | 20240319 | 144200 | 12654204850 | 33550 | 33400 | 33600 | 33400 | 6004 |
| 235 | 20240319 | 144100 | 12453162650 | 33400 | 33400 | 33450 | 33400 | 390 |
| 236 | 20240319 | 144000 | 12440136300 | 33450 | 33400 | 33450 | 33400 | 488 |
| 237 | 20240319 | 143900 | 12423831950 | 33400 | 33400 | 33450 | 33400 | 458 |
| 238 | 20240319 | 143800 | 12408534550 | 33400 | 33400 | 33450 | 33400 | 586 |
| 239 | 20240319 | 143700 | 12388961550 | 33400 | 33400 | 33400 | 33400 | 930 |
| 240 | 20240319 | 143600 | 12357899550 | 33400 | 33400 | 33450 | 33400 | 490 |
| 241 | 20240319 | 143500 | 12341533500 | 33400 | 33400 | 33450 | 33400 | 520 |
| 242 | 20240319 | 143400 | 12324165150 | 33400 | 33450 | 33450 | 33400 | 437 |
| 243 | 20240319 | 143300 | 12309551600 | 33450 | 33450 | 33500 | 33450 | 1631 |
| 244 | 20240319 | 143200 | 12254994350 | 33450 | 33450 | 33500 | 33450 | 532 |
| 245 | 20240319 | 143100 | 12237191600 | 33450 | 33450 | 33500 | 33450 | 1602 |
| 246 | 20240319 | 143000 | 12183603950 | 33450 | 33450 | 33500 | 33450 | 1252 |
| 247 | 20240319 | 142900 | 12141719450 | 33450 | 33500 | 33500 | 33450 | 304 |
| 248 | 20240319 | 142800 | 12131550350 | 33500 | 33450 | 33500 | 33450 | 416 |
| 249 | 20240319 | 142700 | 12117627500 | 33450 | 33450 | 33450 | 33450 | 576 |
| 250 | 20240319 | 142600 | 12098360300 | 33450 | 33450 | 33500 | 33450 | 466 |
| 251 | 20240319 | 142500 | 12082767500 | 33500 | 33500 | 33500 | 33450 | 188 |
| 252 | 20240319 | 142400 | 12076478000 | 33450 | 33450 | 33500 | 33450 | 99 |
| 253 | 20240319 | 142300 | 12073166400 | 33450 | 33450 | 33500 | 33450 | 1419 |
| 254 | 20240319 | 142200 | 12025645800 | 33450 | 33450 | 33500 | 33450 | 422 |
| 255 | 20240319 | 142100 | 12011523800 | 33450 | 33450 | 33500 | 33450 | 285 |
| 256 | 20240319 | 142000 | 12001990250 | 33450 | 33450 | 33500 | 33450 | 548 |
| 257 | 20240319 | 141900 | 11983654550 | 33450 | 33450 | 33500 | 33450 | 54 |
| 258 | 20240319 | 141800 | 11981847950 | 33450 | 33450 | 33500 | 33450 | 134 |
| 259 | 20240319 | 141700 | 11977360500 | 33500 | 33450 | 33500 | 33450 | 240 |
| 260 | 20240319 | 141600 | 11969332400 | 33500 | 33500 | 33500 | 33450 | 389 |
| 261 | 20240319 | 141500 | 11956309950 | 33450 | 33450 | 33500 | 33450 | 120 |
| 262 | 20240319 | 141400 | 11952290700 | 33500 | 33550 | 33550 | 33450 | 474 |
| 263 | 20240319 | 141300 | 11936413900 | 33500 | 33550 | 33550 | 33500 | 9 |
| 264 | 20240319 | 141200 | 11936112100 | 33500 | 33500 | 33550 | 33450 | 2063 |
| 265 | 20240319 | 141100 | 11866999600 | 33500 | 33550 | 33550 | 33500 | 179 |
| 266 | 20240319 | 141000 | 11861002400 | 33500 | 33550 | 33550 | 33500 | 384 |
| 267 | 20240319 | 140900 | 11848124950 | 33500 | 33450 | 33600 | 33450 | 4803 |
| 268 | 20240319 | 140800 | 11686822900 | 33500 | 33450 | 33500 | 33450 | 1077 |
| 269 | 20240319 | 140700 | 11650750500 | 33500 | 33500 | 33550 | 33450 | 700 |
| 270 | 20240319 | 140600 | 11627302200 | 33500 | 33450 | 33550 | 33450 | 2615 |
| 271 | 20240319 | 140500 | 11539745400 | 33450 | 33500 | 33550 | 33450 | 1036 |
| 272 | 20240319 | 140400 | 11505080200 | 33450 | 33550 | 33600 | 33450 | 887 |
| 273 | 20240319 | 140300 | 11475385100 | 33500 | 33450 | 33550 | 33400 | 4504 |
| 274 | 20240319 | 140200 | 11324661700 | 33450 | 33600 | 33650 | 33450 | 21996 |
| 275 | 20240319 | 140100 | 10586637050 | 33600 | 33650 | 33650 | 33600 | 420 |
| 276 | 20240319 | 140000 | 10572516650 | 33600 | 33600 | 33650 | 33600 | 436 |
| 277 | 20240319 | 135900 | 10557866100 | 33650 | 33600 | 33650 | 33600 | 293 |
| 278 | 20240319 | 135800 | 10548015450 | 33600 | 33650 | 33650 | 33600 | 239 |
| 279 | 20240319 | 135700 | 10539984550 | 33600 | 33600 | 33650 | 33600 | 574 |
| 280 | 20240319 | 135600 | 10520692550 | 33600 | 33600 | 33650 | 33600 | 178 |
| 281 | 20240319 | 135500 | 10514710350 | 33650 | 33600 | 33650 | 33600 | 1342 |
| 282 | 20240319 | 135400 | 10469569850 | 33650 | 33650 | 33650 | 33600 | 154 |
| 283 | 20240319 | 135300 | 10464394800 | 33600 | 33650 | 33650 | 33600 | 346 |
| 284 | 20240319 | 135200 | 10452767050 | 33600 | 33600 | 33650 | 33600 | 98 |
| 285 | 20240319 | 135100 | 10449473550 | 33650 | 33600 | 33650 | 33600 | 338 |
| 286 | 20240319 | 135000 | 10438115800 | 33600 | 33600 | 33650 | 33600 | 1731 |
| 287 | 20240319 | 134900 | 10379879000 | 33600 | 33600 | 33650 | 33600 | 810 |
| 288 | 20240319 | 134800 | 10352662850 | 33600 | 33650 | 33650 | 33600 | 693 |
| 289 | 20240319 | 134700 | 10329372500 | 33600 | 33650 | 33700 | 33600 | 775 |
| 290 | 20240319 | 134600 | 10303295450 | 33700 | 33650 | 33700 | 33650 | 2265 |
| 291 | 20240319 | 134500 | 10227078100 | 33650 | 33650 | 33700 | 33650 | 432 |
| 292 | 20240319 | 134400 | 10212534350 | 33650 | 33650 | 33700 | 33650 | 385 |
| 293 | 20240319 | 134300 | 10199578900 | 33650 | 33650 | 33700 | 33650 | 281 |
| 294 | 20240319 | 134200 | 10190123050 | 33650 | 33650 | 33700 | 33650 | 340 |
| 295 | 20240319 | 134100 | 10178681700 | 33650 | 33650 | 33700 | 33650 | 431 |
| 296 | 20240319 | 134000 | 10164178450 | 33650 | 33700 | 33700 | 33650 | 390 |
| 297 | 20240319 | 133900 | 10151054800 | 33700 | 33650 | 33700 | 33650 | 366 |
| 298 | 20240319 | 133800 | 10138737450 | 33650 | 33650 | 33700 | 33650 | 612 |
| 299 | 20240319 | 133700 | 10118143550 | 33650 | 33700 | 33700 | 33650 | 517 |
| 300 | 20240319 | 133600 | 10100741350 | 33650 | 33650 | 33700 | 33650 | 475 |
| 301 | 20240319 | 133500 | 10084757200 | 33650 | 33700 | 33750 | 33650 | 5774 |
| 302 | 20240319 | 133400 | 9890248700 | 33700 | 33700 | 33750 | 33700 | 390 |
| 303 | 20240319 | 133300 | 9877103900 | 33700 | 33700 | 33750 | 33700 | 430 |
| 304 | 20240319 | 133200 | 9862603450 | 33700 | 33700 | 33750 | 33700 | 114 |
| 305 | 20240319 | 133100 | 9858761550 | 33700 | 33750 | 33750 | 33700 | 391 |
| 306 | 20240319 | 133000 | 9845573650 | 33700 | 33750 | 33750 | 33700 | 192 |
| 307 | 20240319 | 132900 | 9839102900 | 33700 | 33700 | 33750 | 33700 | 158 |
| 308 | 20240319 | 132800 | 9833776750 | 33700 | 33700 | 33750 | 33700 | 359 |
| 309 | 20240319 | 132700 | 9821665900 | 33700 | 33750 | 33750 | 33700 | 313 |
| 310 | 20240319 | 132600 | 9811110000 | 33700 | 33800 | 33800 | 33700 | 7535 |
| 311 | 20240319 | 132500 | 9556849600 | 33800 | 33750 | 33800 | 33750 | 71 |
| 312 | 20240319 | 132400 | 9554450300 | 33750 | 33750 | 33800 | 33750 | 214 |
| 313 | 20240319 | 132300 | 9547221400 | 33750 | 33750 | 33800 | 33750 | 97 |
| 314 | 20240319 | 132200 | 9543945350 | 33750 | 33800 | 33800 | 33750 | 507 |
| 315 | 20240319 | 132100 | 9526816050 | 33750 | 33800 | 33800 | 33750 | 453 |
| 316 | 20240319 | 132000 | 9511508300 | 33800 | 33800 | 33800 | 33750 | 331 |
| 317 | 20240319 | 131900 | 9500321550 | 33800 | 33800 | 33800 | 33750 | 151 |
| 318 | 20240319 | 131800 | 9495223750 | 33800 | 33750 | 33800 | 33700 | 1976 |
| 319 | 20240319 | 131700 | 9428519400 | 33700 | 33700 | 33750 | 33700 | 1142 |
| 320 | 20240319 | 131600 | 9389993600 | 33700 | 33700 | 33750 | 33700 | 140 |
| 321 | 20240319 | 131500 | 9385269000 | 33750 | 33750 | 33750 | 33700 | 159 |
| 322 | 20240319 | 131400 | 9379908950 | 33750 | 33750 | 33750 | 33700 | 64 |
| 323 | 20240319 | 131300 | 9377749150 | 33750 | 33750 | 33750 | 33700 | 1644 |
| 324 | 20240319 | 131200 | 9322264250 | 33700 | 33700 | 33750 | 33700 | 255 |
| 325 | 20240319 | 131100 | 9313663100 | 33700 | 33700 | 33750 | 33700 | 251 |
| 326 | 20240319 | 131000 | 9305199700 | 33700 | 33700 | 33750 | 33700 | 139 |
| 327 | 20240319 | 130900 | 9300508950 | 33750 | 33700 | 33750 | 33700 | 290 |
| 328 | 20240319 | 130800 | 9290726700 | 33700 | 33750 | 33750 | 33700 | 686 |
| 329 | 20240319 | 130700 | 9267575150 | 33700 | 33700 | 33750 | 33700 | 332 |
| 330 | 20240319 | 130600 | 9256382750 | 33700 | 33700 | 33750 | 33700 | 400 |
| 331 | 20240319 | 130500 | 9242883950 | 33750 | 33700 | 33750 | 33700 | 125 |
| 332 | 20240319 | 130400 | 9238668100 | 33700 | 33700 | 33750 | 33700 | 144 |
| 333 | 20240319 | 130300 | 9233808800 | 33700 | 33750 | 33750 | 33700 | 172 |
| 334 | 20240319 | 130200 | 9228009900 | 33750 | 33750 | 33750 | 33750 | 233 |
| 335 | 20240319 | 130100 | 9220146150 | 33750 | 33750 | 33750 | 33700 | 114 |
| 336 | 20240319 | 130000 | 9216298850 | 33750 | 33650 | 33750 | 33650 | 2093 |
| 337 | 20240319 | 125900 | 9145769650 | 33650 | 33650 | 33700 | 33650 | 604 |
| 338 | 20240319 | 125800 | 9125417700 | 33700 | 33700 | 33700 | 33650 | 111 |
| 339 | 20240319 | 125700 | 9121677450 | 33650 | 33700 | 33700 | 33650 | 36 |
| 340 | 20240319 | 125600 | 9120465900 | 33650 | 33700 | 33700 | 33650 | 258 |
| 341 | 20240319 | 125500 | 9111778150 | 33700 | 33650 | 33700 | 33650 | 161 |
| 342 | 20240319 | 125400 | 9106360450 | 33700 | 33700 | 33700 | 33650 | 7 |
| 343 | 20240319 | 125300 | 9106124700 | 33650 | 33650 | 33650 | 33650 | 115 |
| 344 | 20240319 | 125200 | 9102254950 | 33700 | 33650 | 33700 | 33650 | 2776 |
| 345 | 20240319 | 125100 | 9008716700 | 33650 | 33650 | 33700 | 33650 | 1741 |
| 346 | 20240319 | 125000 | 8950077450 | 33650 | 33700 | 33700 | 33650 | 5085 |
| 347 | 20240319 | 124900 | 8778781800 | 33750 | 33750 | 33750 | 33700 | 866 |
| 348 | 20240319 | 124800 | 8749596050 | 33750 | 33700 | 33750 | 33700 | 682 |
| 349 | 20240319 | 124700 | 8726609500 | 33750 | 33750 | 33750 | 33700 | 548 |
| 350 | 20240319 | 124600 | 8708136500 | 33700 | 33750 | 33750 | 33700 | 524 |
| 351 | 20240319 | 124500 | 8690465400 | 33700 | 33750 | 33750 | 33700 | 263 |
| 352 | 20240319 | 124400 | 8681602050 | 33700 | 33800 | 33850 | 33700 | 1957 |
| 353 | 20240319 | 124300 | 8615490300 | 33800 | 33800 | 33850 | 33800 | 394 |
| 354 | 20240319 | 124200 | 8602162750 | 33800 | 33800 | 33800 | 33800 | 203 |
| 355 | 20240319 | 124100 | 8595301350 | 33800 | 33800 | 33850 | 33800 | 305 |
| 356 | 20240319 | 124000 | 8584991800 | 33800 | 33800 | 33850 | 33800 | 101 |
| 357 | 20240319 | 123900 | 8581575100 | 33800 | 33800 | 33850 | 33800 | 70 |
| 358 | 20240319 | 123800 | 8579209050 | 33800 | 33850 | 33850 | 33800 | 372 |
| 359 | 20240319 | 123700 | 8566630450 | 33800 | 33800 | 33850 | 33800 | 606 |
| 360 | 20240319 | 123600 | 8546134450 | 33850 | 33800 | 33850 | 33800 | 768 |
| 361 | 20240319 | 123500 | 8520175950 | 33800 | 33800 | 33850 | 33800 | 168 |
| 362 | 20240319 | 123400 | 8514491950 | 33800 | 33750 | 33800 | 33750 | 1376 |
| 363 | 20240319 | 123300 | 8467994200 | 33800 | 33750 | 33800 | 33750 | 773 |
| 364 | 20240319 | 123200 | 8441905400 | 33750 | 33700 | 33750 | 33700 | 266 |
| 365 | 20240319 | 123100 | 8432928250 | 33700 | 33700 | 33750 | 33700 | 432 |
| 366 | 20240319 | 123000 | 8418349200 | 33700 | 33700 | 33750 | 33650 | 817 |
| 367 | 20240319 | 122900 | 8390795000 | 33700 | 33750 | 33800 | 33700 | 523 |
| 368 | 20240319 | 122800 | 8373138850 | 33750 | 33750 | 33800 | 33750 | 173 |
| 369 | 20240319 | 122700 | 8367299850 | 33750 | 33750 | 33750 | 33700 | 1063 |
| 370 | 20240319 | 122600 | 8331423900 | 33750 | 33700 | 33750 | 33700 | 7 |
| 371 | 20240319 | 122500 | 8331187850 | 33700 | 33650 | 33750 | 33650 | 292 |
| 372 | 20240319 | 122400 | 8321343050 | 33650 | 33650 | 33750 | 33650 | 425 |
| 373 | 20240319 | 122300 | 8307032850 | 33650 | 33650 | 33700 | 33650 | 979 |
| 374 | 20240319 | 122200 | 8274044700 | 33650 | 33650 | 33700 | 33650 | 122 |
| 375 | 20240319 | 122100 | 8269939350 | 33650 | 33600 | 33650 | 33600 | 2255 |
| 376 | 20240319 | 122000 | 8194061300 | 33600 | 33600 | 33650 | 33600 | 283 |
| 377 | 20240319 | 121900 | 8184552300 | 33650 | 33650 | 33650 | 33600 | 446 |
| 378 | 20240319 | 121800 | 8169564900 | 33600 | 33650 | 33650 | 33600 | 285 |
| 379 | 20240319 | 121700 | 8159985350 | 33650 | 33650 | 33700 | 33650 | 1215 |
| 380 | 20240319 | 121600 | 8119100550 | 33650 | 33700 | 33700 | 33650 | 1608 |
| 381 | 20240319 | 121500 | 8064925050 | 33700 | 33700 | 33750 | 33700 | 991 |
| 382 | 20240319 | 121400 | 8031528100 | 33700 | 33700 | 33750 | 33700 | 310 |
| 383 | 20240319 | 121300 | 8021081050 | 33700 | 33750 | 33800 | 33700 | 1600 |
| 384 | 20240319 | 121200 | 7967092400 | 33750 | 33750 | 33800 | 33750 | 496 |
| 385 | 20240319 | 121100 | 7950346000 | 33750 | 33750 | 33750 | 33750 | 1068 |
| 386 | 20240319 | 121000 | 7914301000 | 33750 | 33750 | 33800 | 33750 | 498 |
| 387 | 20240319 | 120900 | 7897488500 | 33750 | 33750 | 33800 | 33750 | 78 |
| 388 | 20240319 | 120800 | 7894855650 | 33750 | 33750 | 33800 | 33750 | 536 |
| 389 | 20240319 | 120700 | 7876760650 | 33750 | 33750 | 33800 | 33750 | 249 |
| 390 | 20240319 | 120600 | 7868350800 | 33750 | 33750 | 33800 | 33750 | 464 |
| 391 | 20240319 | 120500 | 7852685500 | 33750 | 33750 | 33800 | 33750 | 190 |
| 392 | 20240319 | 120400 | 7846272800 | 33750 | 33750 | 33800 | 33750 | 401 |
| 393 | 20240319 | 120300 | 7832733000 | 33750 | 33750 | 33800 | 33750 | 256 |
| 394 | 20240319 | 120200 | 7824092700 | 33750 | 33750 | 33800 | 33750 | 316 |
| 395 | 20240319 | 120100 | 7813427650 | 33750 | 33750 | 33800 | 33750 | 298 |
| 396 | 20240319 | 120000 | 7803369100 | 33750 | 33750 | 33800 | 33750 | 453 |
| 397 | 20240319 | 115900 | 7788080050 | 33750 | 33750 | 33800 | 33750 | 276 |
| 398 | 20240319 | 115800 | 7778764650 | 33750 | 33800 | 33800 | 33750 | 307 |
| 399 | 20240319 | 115700 | 7768402550 | 33750 | 33800 | 33800 | 33750 | 255 |
| 400 | 20240319 | 115600 | 7759792400 | 33750 | 33800 | 33800 | 33750 | 191 |
| 401 | 20240319 | 115500 | 7753338500 | 33750 | 33800 | 33800 | 33750 | 255 |
| 402 | 20240319 | 115400 | 7744728850 | 33750 | 33750 | 33800 | 33750 | 258 |
| 403 | 20240319 | 115300 | 7736013500 | 33750 | 33750 | 33800 | 33700 | 1200 |
| 404 | 20240319 | 115200 | 7695520050 | 33750 | 33800 | 33800 | 33750 | 182 |
| 405 | 20240319 | 115100 | 7689374400 | 33750 | 33800 | 33800 | 33750 | 432 |
| 406 | 20240319 | 115000 | 7674791550 | 33800 | 33750 | 33800 | 33750 | 71 |
| 407 | 20240319 | 114900 | 7672392400 | 33750 | 33750 | 33800 | 33700 | 1041 |
| 408 | 20240319 | 114800 | 7637256950 | 33800 | 33750 | 33800 | 33750 | 298 |
| 409 | 20240319 | 114700 | 7627193900 | 33800 | 33850 | 33850 | 33750 | 702 |
| 410 | 20240319 | 114600 | 7603465300 | 33850 | 33800 | 33850 | 33800 | 231 |
| 411 | 20240319 | 114500 | 7595654900 | 33850 | 33800 | 33850 | 33800 | 77 |
| 412 | 20240319 | 114400 | 7593048650 | 33850 | 33850 | 33850 | 33800 | 562 |
| 413 | 20240319 | 114300 | 7574044800 | 33850 | 33800 | 33850 | 33800 | 341 |
| 414 | 20240319 | 114200 | 7562508750 | 33850 | 33800 | 33900 | 33750 | 5654 |
| 415 | 20240319 | 114100 | 7371236800 | 33750 | 33750 | 33800 | 33750 | 361 |
| 416 | 20240319 | 114000 | 7359043000 | 33750 | 33750 | 33800 | 33750 | 356 |
| 417 | 20240319 | 113900 | 7347025250 | 33800 | 33800 | 33800 | 33750 | 439 |
| 418 | 20240319 | 113800 | 7332191700 | 33800 | 33750 | 33800 | 33750 | 174 |
| 419 | 20240319 | 113700 | 7326311450 | 33800 | 33750 | 33800 | 33750 | 264 |
| 420 | 20240319 | 113600 | 7317398850 | 33800 | 33800 | 33800 | 33750 | 203 |
| 421 | 20240319 | 113500 | 7310544450 | 33750 | 33800 | 33800 | 33750 | 163 |
| 422 | 20240319 | 113400 | 7305035250 | 33800 | 33800 | 33800 | 33750 | 143 |
| 423 | 20240319 | 113300 | 7300203800 | 33800 | 33750 | 33800 | 33700 | 4433 |
| 424 | 20240319 | 113200 | 7150568500 | 33750 | 33750 | 33750 | 33700 | 601 |
| 425 | 20240319 | 113100 | 7130285300 | 33700 | 33650 | 33750 | 33650 | 2207 |
| 426 | 20240319 | 113000 | 7055884200 | 33650 | 33650 | 33700 | 33650 | 317 |
| 427 | 20240319 | 112900 | 7045213700 | 33650 | 33650 | 33700 | 33650 | 336 |
| 428 | 20240319 | 112800 | 7033904400 | 33700 | 33650 | 33700 | 33650 | 307 |
| 429 | 20240319 | 112700 | 7023571200 | 33700 | 33700 | 33700 | 33650 | 185 |
| 430 | 20240319 | 112600 | 7017336900 | 33650 | 33700 | 33700 | 33650 | 210 |
| 431 | 20240319 | 112500 | 7010267550 | 33700 | 33650 | 33700 | 33650 | 944 |
| 432 | 20240319 | 112400 | 6978456700 | 33650 | 33700 | 33700 | 33650 | 247 |
| 433 | 20240319 | 112300 | 6970141950 | 33650 | 33650 | 33700 | 33650 | 170 |
| 434 | 20240319 | 112200 | 6964413500 | 33700 | 33650 | 33700 | 33650 | 70 |
| 435 | 20240319 | 112100 | 6962054850 | 33750 | 33750 | 33750 | 33650 | 884 |
| 436 | 20240319 | 112000 | 6932279400 | 33750 | 33650 | 33750 | 33600 | 1890 |
| 437 | 20240319 | 111900 | 6868627050 | 33650 | 33700 | 33700 | 33650 | 302 |
| 438 | 20240319 | 111800 | 6858455800 | 33700 | 33700 | 33750 | 33650 | 373 |
| 439 | 20240319 | 111700 | 6845892900 | 33750 | 33750 | 33750 | 33700 | 299 |
| 440 | 20240319 | 111600 | 6835808250 | 33750 | 33750 | 33750 | 33700 | 118 |
| 441 | 20240319 | 111500 | 6831827000 | 33750 | 33700 | 33750 | 33700 | 992 |
| 442 | 20240319 | 111400 | 6798351400 | 33700 | 33750 | 33750 | 33700 | 216 |
| 443 | 20240319 | 111300 | 6791069300 | 33750 | 33700 | 33750 | 33700 | 229 |
| 444 | 20240319 | 111200 | 6783349000 | 33700 | 33700 | 33750 | 33700 | 79 |
| 445 | 20240319 | 111100 | 6780683550 | 33750 | 33700 | 33750 | 33650 | 1415 |
| 446 | 20240319 | 111000 | 6733001500 | 33650 | 33700 | 33700 | 33650 | 94 |
| 447 | 20240319 | 110900 | 6729835500 | 33700 | 33700 | 33700 | 33650 | 182 |
| 448 | 20240319 | 110800 | 6723708100 | 33700 | 33750 | 33750 | 33650 | 117 |
| 449 | 20240319 | 110700 | 6719764850 | 33700 | 33750 | 33750 | 33650 | 322 |
| 450 | 20240319 | 110600 | 6708903900 | 33750 | 33650 | 33750 | 33600 | 4918 |
| 451 | 20240319 | 110500 | 6543344300 | 33600 | 33600 | 33650 | 33600 | 663 |
| 452 | 20240319 | 110400 | 6521064650 | 33650 | 33600 | 33650 | 33600 | 632 |
| 453 | 20240319 | 110300 | 6499821750 | 33650 | 33600 | 33650 | 33600 | 371 |
| 454 | 20240319 | 110200 | 6487352950 | 33600 | 33600 | 33650 | 33600 | 947 |
| 455 | 20240319 | 110100 | 6455530450 | 33650 | 33600 | 33650 | 33600 | 426 |
| 456 | 20240319 | 110000 | 6441213400 | 33600 | 33600 | 33650 | 33600 | 707 |
| 457 | 20240319 | 105900 | 6417455950 | 33650 | 33600 | 33650 | 33600 | 375 |
| 458 | 20240319 | 105800 | 6404853000 | 33650 | 33600 | 33650 | 33600 | 478 |
| 459 | 20240319 | 105700 | 6388787500 | 33650 | 33600 | 33650 | 33600 | 288 |
| 460 | 20240319 | 105600 | 6379108350 | 33650 | 33650 | 33700 | 33600 | 435 |
| 461 | 20240319 | 105500 | 6364472550 | 33700 | 33650 | 33700 | 33650 | 326 |
| 462 | 20240319 | 105400 | 6353499750 | 33650 | 33650 | 33700 | 33650 | 384 |
| 463 | 20240319 | 105300 | 6340573650 | 33650 | 33650 | 33700 | 33650 | 118 |
| 464 | 20240319 | 105200 | 6336600250 | 33650 | 33700 | 33700 | 33650 | 125 |
| 465 | 20240319 | 105100 | 6332388600 | 33650 | 33700 | 33700 | 33650 | 65 |
| 466 | 20240319 | 105000 | 6330199750 | 33600 | 33550 | 33650 | 33550 | 3724 |
| 467 | 20240319 | 104900 | 6205027600 | 33550 | 33550 | 33600 | 33550 | 1021 |
| 468 | 20240319 | 104800 | 6170771250 | 33600 | 33550 | 33600 | 33550 | 518 |
| 469 | 20240319 | 104700 | 6153391200 | 33550 | 33600 | 33600 | 33550 | 440 |
| 470 | 20240319 | 104600 | 6138626550 | 33550 | 33600 | 33600 | 33550 | 646 |
| 471 | 20240319 | 104500 | 6116952500 | 33550 | 33550 | 33600 | 33550 | 694 |
| 472 | 20240319 | 104400 | 6093668650 | 33550 | 33600 | 33650 | 33550 | 2508 |
| 473 | 20240319 | 104300 | 6009432950 | 33650 | 33600 | 33650 | 33600 | 412 |
| 474 | 20240319 | 104200 | 5995587450 | 33600 | 33600 | 33650 | 33600 | 1211 |
| 475 | 20240319 | 104100 | 5954871500 | 33650 | 33650 | 33700 | 33600 | 1604 |
| 476 | 20240319 | 104000 | 5900900450 | 33650 | 33650 | 33700 | 33650 | 563 |
| 477 | 20240319 | 103900 | 5881955050 | 33650 | 33650 | 33700 | 33650 | 468 |
| 478 | 20240319 | 103800 | 5866205200 | 33650 | 33650 | 33700 | 33650 | 896 |
| 479 | 20240319 | 103700 | 5836054500 | 33650 | 33700 | 33700 | 33600 | 2193 |
| 480 | 20240319 | 103600 | 5762274100 | 33600 | 33750 | 33750 | 33600 | 3998 |
| 481 | 20240319 | 103500 | 5627590350 | 33700 | 33700 | 33750 | 33700 | 494 |
| 482 | 20240319 | 103400 | 5610940400 | 33700 | 33750 | 33750 | 33700 | 299 |
| 483 | 20240319 | 103300 | 5600851050 | 33750 | 33750 | 33750 | 33700 | 383 |
| 484 | 20240319 | 103200 | 5587929800 | 33750 | 33750 | 33750 | 33700 | 1414 |
| 485 | 20240319 | 103100 | 5540216350 | 33750 | 33800 | 33800 | 33700 | 3478 |
| 486 | 20240319 | 103000 | 5422842250 | 33750 | 33800 | 33800 | 33750 | 77 |
| 487 | 20240319 | 102900 | 5420242200 | 33750 | 33800 | 33800 | 33750 | 814 |
| 488 | 20240319 | 102800 | 5392735050 | 33800 | 33850 | 33900 | 33800 | 2222 |
| 489 | 20240319 | 102700 | 5317609950 | 33900 | 33850 | 33900 | 33800 | 5235 |
| 490 | 20240319 | 102600 | 5140546450 | 33850 | 33850 | 33850 | 33800 | 208 |
| 491 | 20240319 | 102500 | 5133513000 | 33800 | 33850 | 33850 | 33800 | 525 |
| 492 | 20240319 | 102400 | 5115752950 | 33850 | 33800 | 33850 | 33800 | 644 |
| 493 | 20240319 | 102300 | 5093957850 | 33800 | 33850 | 33850 | 33800 | 329 |
| 494 | 20240319 | 102200 | 5082829250 | 33800 | 33850 | 33900 | 33800 | 4993 |
| 495 | 20240319 | 102100 | 4913836650 | 33900 | 33850 | 33900 | 33850 | 314 |
| 496 | 20240319 | 102000 | 4903201300 | 33850 | 33900 | 33950 | 33850 | 1352 |
| 497 | 20240319 | 101900 | 4857363550 | 33950 | 34000 | 34000 | 33900 | 580 |
| 498 | 20240319 | 101800 | 4837674250 | 34000 | 34000 | 34000 | 34000 | 15 |
| 499 | 20240319 | 101700 | 4837164250 | 33950 | 33900 | 34000 | 33900 | 548 |
| 500 | 20240319 | 101600 | 4818572000 | 33900 | 33950 | 34000 | 33900 | 4167 |
| 501 | 20240319 | 101500 | 4677192750 | 33900 | 34100 | 34100 | 33900 | 497 |
| 502 | 20240319 | 101400 | 4660305950 | 34100 | 34000 | 34100 | 34000 | 351 |
| 503 | 20240319 | 101300 | 4648367150 | 34000 | 33900 | 34000 | 33900 | 2901 |
| 504 | 20240319 | 101200 | 4549948400 | 33900 | 33950 | 33950 | 33850 | 382 |
| 505 | 20240319 | 101100 | 4537005200 | 33850 | 33900 | 33950 | 33850 | 1597 |
| 506 | 20240319 | 101000 | 4482886450 | 33950 | 33950 | 33950 | 33900 | 400 |
| 507 | 20240319 | 100900 | 4469325050 | 33950 | 33850 | 33950 | 33850 | 178 |
| 508 | 20240319 | 100800 | 4463290850 | 33900 | 33950 | 33950 | 33900 | 504 |
| 509 | 20240319 | 100700 | 4446202250 | 34000 | 34000 | 34000 | 33900 | 287 |
| 510 | 20240319 | 100600 | 4436455250 | 33900 | 33950 | 33950 | 33900 | 3719 |
| 511 | 20240319 | 100500 | 4310279200 | 33950 | 34050 | 34050 | 33900 | 1293 |
| 512 | 20240319 | 100400 | 4266374400 | 34050 | 34150 | 34150 | 33950 | 1017 |
| 513 | 20240319 | 100300 | 4231755100 | 34100 | 34150 | 34200 | 34100 | 2048 |
| 514 | 20240319 | 100200 | 4161798400 | 34150 | 34150 | 34200 | 34100 | 1176 |
| 515 | 20240319 | 100100 | 4121639500 | 34100 | 34150 | 34150 | 34100 | 1252 |
| 516 | 20240319 | 100000 | 4078893850 | 34150 | 34150 | 34150 | 34100 | 1096 |
| 517 | 20240319 | 095900 | 4041466900 | 34150 | 34150 | 34150 | 34050 | 2564 |
| 518 | 20240319 | 095800 | 3954065200 | 34150 | 34150 | 34150 | 34100 | 1100 |
| 519 | 20240319 | 095700 | 3916502100 | 34150 | 34100 | 34200 | 34050 | 1593 |
| 520 | 20240319 | 095600 | 3862144400 | 34100 | 34200 | 34200 | 34100 | 1598 |
| 521 | 20240319 | 095500 | 3807579950 | 34200 | 34150 | 34200 | 34100 | 1777 |
| 522 | 20240319 | 095400 | 3746895900 | 34150 | 34100 | 34150 | 34000 | 1343 |
| 523 | 20240319 | 095300 | 3701120100 | 34050 | 34100 | 34100 | 34050 | 1188 |
| 524 | 20240319 | 095200 | 3660640150 | 34100 | 34100 | 34100 | 34050 | 1662 |
| 525 | 20240319 | 095100 | 3604026600 | 34100 | 34050 | 34100 | 34000 | 928 |
| 526 | 20240319 | 095000 | 3572430600 | 34000 | 34050 | 34050 | 33950 | 1135 |
| 527 | 20240319 | 094900 | 3533825250 | 34050 | 34050 | 34050 | 34000 | 1665 |
| 528 | 20240319 | 094800 | 3477170700 | 34050 | 34050 | 34100 | 34000 | 1876 |
| 529 | 20240319 | 094700 | 3413285200 | 34050 | 34000 | 34100 | 33950 | 1506 |
| 530 | 20240319 | 094600 | 3362052500 | 34050 | 34000 | 34100 | 34000 | 1394 |
| 531 | 20240319 | 094500 | 3314588250 | 34050 | 34100 | 34100 | 34000 | 3878 |
| 532 | 20240319 | 094400 | 3182636800 | 34150 | 34200 | 34250 | 34050 | 2436 |
| 533 | 20240319 | 094300 | 3099470850 | 34200 | 34200 | 34300 | 34150 | 3352 |
| 534 | 20240319 | 094200 | 2984773750 | 34200 | 34150 | 34200 | 34100 | 1806 |
| 535 | 20240319 | 094100 | 2923085550 | 34150 | 34100 | 34150 | 34100 | 2023 |
| 536 | 20240319 | 094000 | 2854011050 | 34100 | 34050 | 34150 | 34050 | 5662 |
| 537 | 20240319 | 093900 | 2661046450 | 34000 | 33950 | 34000 | 33900 | 4136 |
| 538 | 20240319 | 093800 | 2520488750 | 33900 | 33900 | 33950 | 33850 | 2581 |
| 539 | 20240319 | 093700 | 2432996000 | 33900 | 33850 | 33900 | 33850 | 261 |
| 540 | 20240319 | 093600 | 2424149600 | 33900 | 33850 | 33950 | 33850 | 1372 |
| 541 | 20240319 | 093500 | 2377689800 | 33850 | 33850 | 33850 | 33800 | 537 |
| 542 | 20240319 | 093400 | 2359525300 | 33850 | 33850 | 33850 | 33800 | 540 |
| 543 | 20240319 | 093300 | 2341271000 | 33850 | 33800 | 33850 | 33800 | 165 |
| 544 | 20240319 | 093200 | 2335691900 | 33800 | 33850 | 33900 | 33800 | 1822 |
| 545 | 20240319 | 093100 | 2274019950 | 33900 | 33950 | 33950 | 33900 | 431 |
| 546 | 20240319 | 093000 | 2259402450 | 33950 | 33950 | 33950 | 33900 | 306 |
| 547 | 20240319 | 092900 | 2249020000 | 33950 | 33950 | 34000 | 33900 | 1443 |
| 548 | 20240319 | 092800 | 2200034650 | 33950 | 33900 | 33950 | 33850 | 933 |
| 549 | 20240319 | 092700 | 2168399050 | 33900 | 33900 | 33900 | 33900 | 64 |
| 550 | 20240319 | 092600 | 2166229450 | 33900 | 33950 | 33950 | 33850 | 2720 |
| 551 | 20240319 | 092500 | 2074045100 | 34000 | 34000 | 34000 | 34000 | 647 |
| 552 | 20240319 | 092400 | 2052047100 | 34050 | 34000 | 34050 | 34000 | 1616 |
| 553 | 20240319 | 092300 | 1997102600 | 34000 | 33850 | 34000 | 33850 | 1971 |
| 554 | 20240319 | 092200 | 1930269900 | 33800 | 33850 | 33900 | 33800 | 808 |
| 555 | 20240319 | 092100 | 1902919650 | 33850 | 33750 | 33850 | 33750 | 1057 |
| 556 | 20240319 | 092000 | 1867195300 | 33750 | 33850 | 33850 | 33750 | 1238 |
| 557 | 20240319 | 091900 | 1825348000 | 33800 | 33800 | 33900 | 33800 | 1839 |
| 558 | 20240319 | 091800 | 1763105500 | 33850 | 34000 | 34000 | 33800 | 2678 |
| 559 | 20240319 | 091700 | 1672345850 | 34000 | 33950 | 34050 | 33950 | 2105 |
| 560 | 20240319 | 091600 | 1600720600 | 33900 | 34000 | 34050 | 33900 | 1162 |
| 561 | 20240319 | 091500 | 1561216150 | 34000 | 34050 | 34050 | 33950 | 2892 |
| 562 | 20240319 | 091400 | 1462889700 | 34050 | 33950 | 34100 | 33850 | 3334 |
| 563 | 20240319 | 091300 | 1349576800 | 33850 | 33800 | 33950 | 33800 | 1473 |
| 564 | 20240319 | 091200 | 1299684750 | 33750 | 33800 | 33850 | 33750 | 1997 |
| 565 | 20240319 | 091100 | 1232226250 | 33800 | 33750 | 33850 | 33750 | 269 |
| 566 | 20240319 | 091000 | 1223140300 | 33800 | 33800 | 33900 | 33700 | 4189 |
| 567 | 20240319 | 090900 | 1081679950 | 33850 | 33900 | 33950 | 33800 | 3196 |
| 568 | 20240319 | 090800 | 973438150 | 33850 | 33850 | 33950 | 33850 | 1657 |
| 569 | 20240319 | 090700 | 917303850 | 33850 | 34000 | 34050 | 33850 | 1462 |
| 570 | 20240319 | 090600 | 867635900 | 34000 | 33950 | 34050 | 33800 | 1488 |
| 571 | 20240319 | 090500 | 817126550 | 33950 | 34050 | 34100 | 33900 | 3518 |
| 572 | 20240319 | 090400 | 697463500 | 34050 | 34150 | 34150 | 33950 | 1944 |
| 573 | 20240319 | 090300 | 631317550 | 34100 | 34150 | 34200 | 33850 | 4046 |
| 574 | 20240319 | 090200 | 493442900 | 34150 | 34100 | 34200 | 34050 | 1550 |
| 575 | 20240319 | 090100 | 440545450 | 34150 | 33950 | 34200 | 33800 | 7910 |
| 576 | 20240319 | 090000 | 171281650 | 33800 | 33750 | 33900 | 33750 | 5071 |