32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 3 | 20240315 | 184800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240315 | 184700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240315 | 184600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240315 | 184500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240315 | 184400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240315 | 184300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240315 | 184200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240315 | 184100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240315 | 184000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240315 | 183900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240315 | 183800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240315 | 183700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240315 | 183600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240315 | 183500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240315 | 183400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240315 | 183300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240315 | 183200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240315 | 183100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240315 | 183000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240315 | 182900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240315 | 182800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240315 | 182700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240315 | 182600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240315 | 182500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240315 | 182400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240315 | 182300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240315 | 182200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240315 | 182100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240315 | 182000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240315 | 181900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 33 | 20240315 | 181800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240315 | 181700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240315 | 181600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240315 | 181500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240315 | 181400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240315 | 181300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240315 | 181200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240315 | 181100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240315 | 181000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240315 | 180900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240315 | 180800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240315 | 180700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240315 | 180600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240315 | 180500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240315 | 180400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240315 | 180300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240315 | 180200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240315 | 180100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240315 | 180000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240315 | 175900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240315 | 175800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240315 | 175700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240315 | 175600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240315 | 175500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240315 | 175400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240315 | 175300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240315 | 175200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240315 | 175100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240315 | 175000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240315 | 174900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 63 | 20240315 | 174800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240315 | 174700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240315 | 174600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240315 | 174500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240315 | 174400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240315 | 174300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240315 | 174200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240315 | 174100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240315 | 174000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240315 | 173900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240315 | 173800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240315 | 173700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240315 | 173600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240315 | 173500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240315 | 173400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240315 | 173300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240315 | 173200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240315 | 173100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240315 | 173000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240315 | 172900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240315 | 172800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240315 | 172700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240315 | 172600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240315 | 172500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240315 | 172400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240315 | 172300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240315 | 172200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240315 | 172100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240315 | 172000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240315 | 171900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 93 | 20240315 | 171800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240315 | 171700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240315 | 171600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240315 | 171500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240315 | 171400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240315 | 171300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240315 | 171200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240315 | 171100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240315 | 171000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240315 | 170900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240315 | 170800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240315 | 170700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240315 | 170600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240315 | 170500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240315 | 170400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240315 | 170300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240315 | 170200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240315 | 170100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240315 | 170000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240315 | 165900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240315 | 165800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240315 | 165700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240315 | 165600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240315 | 165500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240315 | 165400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240315 | 165300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240315 | 165200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240315 | 165100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240315 | 165000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240315 | 164900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 123 | 20240315 | 164800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240315 | 164700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240315 | 164600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240315 | 164500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240315 | 164400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240315 | 164300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240315 | 164200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240315 | 164100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240315 | 164000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240315 | 163900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240315 | 163800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240315 | 163700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240315 | 163600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240315 | 163500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240315 | 163400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240315 | 163300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240315 | 163200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240315 | 163100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240315 | 163000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240315 | 162900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240315 | 162800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240315 | 162700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240315 | 162600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240315 | 162500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240315 | 162400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240315 | 162300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240315 | 162200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240315 | 162100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240315 | 162000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240315 | 161900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 153 | 20240315 | 161800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240315 | 161700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240315 | 161600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240315 | 161500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240315 | 161400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240315 | 161300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240315 | 161200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240315 | 161100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240315 | 161000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240315 | 160900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240315 | 160800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240315 | 160700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240315 | 160600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240315 | 160500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240315 | 160400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240315 | 160300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240315 | 160200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240315 | 160100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240315 | 160000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240315 | 155900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240315 | 155800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240315 | 155700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240315 | 155600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240315 | 155500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240315 | 155400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240315 | 155300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240315 | 155200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240315 | 155100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240315 | 155000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240315 | 154900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 183 | 20240315 | 154800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240315 | 154700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240315 | 154600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240315 | 154500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240315 | 154400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240315 | 154300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240315 | 154200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240315 | 154100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240315 | 154000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240315 | 153900 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240315 | 153800 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240315 | 153700 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240315 | 153600 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240315 | 153500 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240315 | 153400 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240315 | 153300 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240315 | 153200 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240315 | 153100 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240315 | 153000 | 28816961900 | 36000 | 36000 | 36000 | 36000 | 29636 |
| 202 | 20240315 | 152900 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20240315 | 152800 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20240315 | 152700 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 205 | 20240315 | 152600 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 206 | 20240315 | 152500 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 207 | 20240315 | 152400 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 208 | 20240315 | 152300 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 209 | 20240315 | 152200 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 210 | 20240315 | 152100 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 211 | 20240315 | 152000 | 27750065900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 212 | 20240315 | 151900 | 27750065900 | 36350 | 36250 | 36350 | 36200 | 3585 |
| 213 | 20240315 | 151800 | 27620164100 | 36250 | 36250 | 36250 | 36150 | 1907 |
| 214 | 20240315 | 151700 | 27551110450 | 36200 | 36300 | 36300 | 36200 | 1979 |
| 215 | 20240315 | 151600 | 27479394150 | 36300 | 36350 | 36350 | 36200 | 1875 |
| 216 | 20240315 | 151500 | 27411393550 | 36350 | 36300 | 36350 | 36250 | 1351 |
| 217 | 20240315 | 151400 | 27362349250 | 36300 | 36250 | 36300 | 36150 | 2438 |
| 218 | 20240315 | 151300 | 27273997050 | 36250 | 36200 | 36250 | 36200 | 1970 |
| 219 | 20240315 | 151200 | 27202672000 | 36200 | 36200 | 36250 | 36150 | 2993 |
| 220 | 20240315 | 151100 | 27094278950 | 36250 | 36250 | 36250 | 36200 | 889 |
| 221 | 20240315 | 151000 | 27062083100 | 36250 | 36300 | 36350 | 36200 | 1619 |
| 222 | 20240315 | 150900 | 27003405100 | 36350 | 36350 | 36350 | 36150 | 1688 |
| 223 | 20240315 | 150800 | 26942233800 | 36300 | 36250 | 36350 | 36200 | 2260 |
| 224 | 20240315 | 150700 | 26860224700 | 36250 | 36250 | 36250 | 36150 | 1126 |
| 225 | 20240315 | 150600 | 26819445900 | 36200 | 36200 | 36250 | 36150 | 1818 |
| 226 | 20240315 | 150500 | 26753631950 | 36200 | 36350 | 36350 | 36200 | 768 |
| 227 | 20240315 | 150400 | 26725785400 | 36350 | 36350 | 36350 | 36200 | 3535 |
| 228 | 20240315 | 150300 | 26597556450 | 36350 | 36300 | 36350 | 36250 | 993 |
| 229 | 20240315 | 150200 | 26561507250 | 36300 | 36350 | 36400 | 36300 | 1107 |
| 230 | 20240315 | 150100 | 26521308000 | 36400 | 36350 | 36400 | 36300 | 872 |
| 231 | 20240315 | 150000 | 26489591450 | 36400 | 36450 | 36450 | 36300 | 2080 |
| 232 | 20240315 | 145900 | 26413891650 | 36450 | 36350 | 36450 | 36300 | 5261 |
| 233 | 20240315 | 145800 | 26222457050 | 36350 | 36350 | 36400 | 36300 | 2148 |
| 234 | 20240315 | 145700 | 26144371100 | 36350 | 36350 | 36350 | 36300 | 2041 |
| 235 | 20240315 | 145600 | 26070233800 | 36350 | 36350 | 36350 | 36250 | 1420 |
| 236 | 20240315 | 145500 | 26018654200 | 36350 | 36300 | 36400 | 36300 | 2381 |
| 237 | 20240315 | 145400 | 25932145750 | 36300 | 36350 | 36350 | 36250 | 924 |
| 238 | 20240315 | 145300 | 25898585950 | 36350 | 36250 | 36350 | 36200 | 2212 |
| 239 | 20240315 | 145200 | 25818339050 | 36250 | 36250 | 36250 | 36200 | 1101 |
| 240 | 20240315 | 145100 | 25778448700 | 36250 | 36250 | 36250 | 36200 | 490 |
| 241 | 20240315 | 145000 | 25760694050 | 36250 | 36400 | 36400 | 36200 | 535 |
| 242 | 20240315 | 144900 | 25741299150 | 36300 | 36200 | 36400 | 36200 | 3908 |
| 243 | 20240315 | 144800 | 25599473300 | 36250 | 36150 | 36250 | 36150 | 827 |
| 244 | 20240315 | 144700 | 25569540250 | 36200 | 36200 | 36250 | 35850 | 4534 |
| 245 | 20240315 | 144600 | 25406302100 | 36100 | 36150 | 36200 | 36100 | 3885 |
| 246 | 20240315 | 144500 | 25265749950 | 36150 | 36050 | 36150 | 36000 | 1400 |
| 247 | 20240315 | 144400 | 25215228900 | 36050 | 36100 | 36100 | 36050 | 682 |
| 248 | 20240315 | 144300 | 25190626000 | 36050 | 36150 | 36200 | 36000 | 2095 |
| 249 | 20240315 | 144200 | 25115133500 | 36200 | 36050 | 36200 | 36050 | 2793 |
| 250 | 20240315 | 144100 | 25014270550 | 36100 | 36050 | 36100 | 36000 | 568 |
| 251 | 20240315 | 144000 | 24993790750 | 36050 | 35900 | 36050 | 35900 | 770 |
| 252 | 20240315 | 143900 | 24966062900 | 36000 | 35900 | 36000 | 35900 | 2452 |
| 253 | 20240315 | 143800 | 24877974800 | 35950 | 35900 | 36000 | 35900 | 928 |
| 254 | 20240315 | 143700 | 24844642450 | 35950 | 35950 | 36000 | 35900 | 657 |
| 255 | 20240315 | 143600 | 24821031900 | 35950 | 36000 | 36000 | 35900 | 1254 |
| 256 | 20240315 | 143500 | 24775959700 | 36000 | 36050 | 36050 | 35950 | 626 |
| 257 | 20240315 | 143400 | 24753422300 | 36050 | 36050 | 36050 | 36000 | 1970 |
| 258 | 20240315 | 143300 | 24682476250 | 36050 | 36050 | 36100 | 36000 | 775 |
| 259 | 20240315 | 143200 | 24654527850 | 36050 | 36050 | 36050 | 36000 | 605 |
| 260 | 20240315 | 143100 | 24632730350 | 36050 | 35950 | 36050 | 35950 | 1566 |
| 261 | 20240315 | 143000 | 24576342200 | 35950 | 35950 | 36050 | 35950 | 599 |
| 262 | 20240315 | 142900 | 24554794500 | 35950 | 35950 | 36000 | 35950 | 1387 |
| 263 | 20240315 | 142800 | 24504889000 | 35950 | 36000 | 36000 | 35950 | 1129 |
| 264 | 20240315 | 142700 | 24464284650 | 35950 | 36000 | 36100 | 35950 | 1293 |
| 265 | 20240315 | 142600 | 24417715150 | 36000 | 36100 | 36100 | 36000 | 1280 |
| 266 | 20240315 | 142500 | 24371562650 | 36100 | 36000 | 36150 | 36000 | 1114 |
| 267 | 20240315 | 142400 | 24331376900 | 36000 | 36050 | 36150 | 36000 | 1600 |
| 268 | 20240315 | 142300 | 24273644800 | 36050 | 36150 | 36200 | 36000 | 1237 |
| 269 | 20240315 | 142200 | 24228954950 | 36200 | 35900 | 36200 | 35900 | 3167 |
| 270 | 20240315 | 142100 | 24114892750 | 35900 | 35900 | 35950 | 35850 | 2003 |
| 271 | 20240315 | 142000 | 24043035400 | 35800 | 35850 | 35900 | 35800 | 925 |
| 272 | 20240315 | 141900 | 24009863500 | 35850 | 35800 | 35900 | 35800 | 1680 |
| 273 | 20240315 | 141800 | 23949598000 | 35900 | 35850 | 35900 | 35800 | 1114 |
| 274 | 20240315 | 141700 | 23909681850 | 35850 | 35900 | 35950 | 35850 | 2006 |
| 275 | 20240315 | 141600 | 23837687400 | 35900 | 35800 | 35950 | 35800 | 830 |
| 276 | 20240315 | 141500 | 23807918300 | 35850 | 35850 | 35850 | 35800 | 1985 |
| 277 | 20240315 | 141400 | 23736810150 | 35850 | 35850 | 35950 | 35850 | 1098 |
| 278 | 20240315 | 141300 | 23697423800 | 35900 | 35850 | 35900 | 35800 | 900 |
| 279 | 20240315 | 141200 | 23665148850 | 35850 | 35800 | 35950 | 35750 | 2955 |
| 280 | 20240315 | 141100 | 23559264300 | 35750 | 35700 | 35850 | 35650 | 1911 |
| 281 | 20240315 | 141000 | 23490910750 | 35700 | 35650 | 35750 | 35650 | 1463 |
| 282 | 20240315 | 140900 | 23438724650 | 35650 | 35650 | 35750 | 35600 | 1119 |
| 283 | 20240315 | 140800 | 23398822150 | 35650 | 35700 | 35750 | 35600 | 2354 |
| 284 | 20240315 | 140700 | 23314865600 | 35650 | 35650 | 35700 | 35600 | 1693 |
| 285 | 20240315 | 140600 | 23254506200 | 35650 | 35600 | 35650 | 35550 | 2951 |
| 286 | 20240315 | 140500 | 23149439350 | 35600 | 35600 | 35700 | 35600 | 2574 |
| 287 | 20240315 | 140400 | 23057719950 | 35600 | 35650 | 35700 | 35600 | 3786 |
| 288 | 20240315 | 140300 | 22922804850 | 35700 | 35550 | 35700 | 35550 | 2136 |
| 289 | 20240315 | 140200 | 22846691300 | 35600 | 35600 | 35650 | 35550 | 3196 |
| 290 | 20240315 | 140100 | 22732921400 | 35550 | 35500 | 35650 | 35450 | 4729 |
| 291 | 20240315 | 140000 | 22564829000 | 35450 | 35500 | 35500 | 35400 | 4126 |
| 292 | 20240315 | 135900 | 22418591700 | 35450 | 35450 | 35500 | 35350 | 2323 |
| 293 | 20240315 | 135800 | 22336317700 | 35450 | 35450 | 35450 | 35350 | 3609 |
| 294 | 20240315 | 135700 | 22208562350 | 35400 | 35400 | 35450 | 35350 | 5014 |
| 295 | 20240315 | 135600 | 22031079900 | 35400 | 35450 | 35500 | 35400 | 4519 |
| 296 | 20240315 | 135500 | 21870910600 | 35450 | 35550 | 35550 | 35450 | 2594 |
| 297 | 20240315 | 135400 | 21778882750 | 35550 | 35600 | 35700 | 35500 | 8617 |
| 298 | 20240315 | 135300 | 21472424900 | 35600 | 35650 | 35700 | 35600 | 3141 |
| 299 | 20240315 | 135200 | 21360521100 | 35650 | 35600 | 35650 | 35600 | 3041 |
| 300 | 20240315 | 135100 | 21252185650 | 35650 | 35750 | 35750 | 35650 | 3662 |
| 301 | 20240315 | 135000 | 21121531850 | 35750 | 35800 | 35850 | 35700 | 2375 |
| 302 | 20240315 | 134900 | 21036589350 | 35800 | 35650 | 35900 | 35650 | 11966 |
| 303 | 20240315 | 134800 | 20608691700 | 35650 | 35850 | 35900 | 35650 | 13288 |
| 304 | 20240315 | 134700 | 20133087400 | 35850 | 36000 | 36050 | 35850 | 12847 |
| 305 | 20240315 | 134600 | 19671313200 | 36050 | 36000 | 36050 | 36000 | 2537 |
| 306 | 20240315 | 134500 | 19579976900 | 36000 | 36050 | 36100 | 36000 | 7213 |
| 307 | 20240315 | 134400 | 19320032250 | 36050 | 36100 | 36150 | 36050 | 6369 |
| 308 | 20240315 | 134300 | 19090147000 | 36100 | 36150 | 36200 | 36100 | 2987 |
| 309 | 20240315 | 134200 | 18982229650 | 36200 | 36200 | 36200 | 36150 | 1876 |
| 310 | 20240315 | 134100 | 18914368500 | 36200 | 36200 | 36250 | 36150 | 5929 |
| 311 | 20240315 | 134000 | 18699806750 | 36200 | 36250 | 36250 | 36200 | 3247 |
| 312 | 20240315 | 133900 | 18582186050 | 36250 | 36250 | 36250 | 36250 | 1349 |
| 313 | 20240315 | 133800 | 18533284800 | 36250 | 36250 | 36300 | 36250 | 2208 |
| 314 | 20240315 | 133700 | 18453239700 | 36300 | 36400 | 36400 | 36300 | 13011 |
| 315 | 20240315 | 133600 | 17980585450 | 36400 | 36400 | 36450 | 36400 | 1003 |
| 316 | 20240315 | 133500 | 17944043400 | 36400 | 36500 | 36500 | 36400 | 986 |
| 317 | 20240315 | 133400 | 17908124500 | 36450 | 36450 | 36450 | 36400 | 938 |
| 318 | 20240315 | 133300 | 17873946650 | 36450 | 36450 | 36550 | 36450 | 2549 |
| 319 | 20240315 | 133200 | 17780944550 | 36500 | 36500 | 36550 | 36500 | 601 |
| 320 | 20240315 | 133100 | 17759005450 | 36550 | 36500 | 36550 | 36450 | 859 |
| 321 | 20240315 | 133000 | 17727660650 | 36450 | 36500 | 36500 | 36450 | 1235 |
| 322 | 20240315 | 132900 | 17682628600 | 36450 | 36450 | 36500 | 36450 | 380 |
| 323 | 20240315 | 132800 | 17668770750 | 36450 | 36450 | 36500 | 36400 | 730 |
| 324 | 20240315 | 132700 | 17642162250 | 36400 | 36400 | 36450 | 36400 | 849 |
| 325 | 20240315 | 132600 | 17611244400 | 36400 | 36450 | 36450 | 36400 | 1383 |
| 326 | 20240315 | 132500 | 17560901800 | 36500 | 36450 | 36500 | 36400 | 969 |
| 327 | 20240315 | 132400 | 17525598500 | 36450 | 36450 | 36500 | 36450 | 1162 |
| 328 | 20240315 | 132300 | 17483243250 | 36450 | 36500 | 36500 | 36450 | 267 |
| 329 | 20240315 | 132200 | 17473507950 | 36450 | 36500 | 36500 | 36450 | 1822 |
| 330 | 20240315 | 132100 | 17407049000 | 36500 | 36400 | 36500 | 36400 | 922 |
| 331 | 20240315 | 132000 | 17373441550 | 36400 | 36400 | 36450 | 36400 | 430 |
| 332 | 20240315 | 131900 | 17357783900 | 36400 | 36450 | 36450 | 36400 | 508 |
| 333 | 20240315 | 131800 | 17339292100 | 36450 | 36450 | 36500 | 36400 | 781 |
| 334 | 20240315 | 131700 | 17310815750 | 36400 | 36400 | 36500 | 36400 | 1644 |
| 335 | 20240315 | 131600 | 17250948000 | 36400 | 36450 | 36450 | 36400 | 1115 |
| 336 | 20240315 | 131500 | 17210351200 | 36400 | 36400 | 36450 | 36350 | 670 |
| 337 | 20240315 | 131400 | 17185957600 | 36350 | 36350 | 36400 | 36350 | 1860 |
| 338 | 20240315 | 131300 | 17118326300 | 36400 | 36350 | 36400 | 36350 | 3008 |
| 339 | 20240315 | 131200 | 17008965850 | 36350 | 36350 | 36400 | 36350 | 452 |
| 340 | 20240315 | 131100 | 16992531350 | 36400 | 36350 | 36400 | 36350 | 1666 |
| 341 | 20240315 | 131000 | 16931951800 | 36350 | 36400 | 36400 | 36350 | 168 |
| 342 | 20240315 | 130900 | 16925844500 | 36350 | 36350 | 36400 | 36350 | 1148 |
| 343 | 20240315 | 130800 | 16884113100 | 36400 | 36350 | 36500 | 36350 | 804 |
| 344 | 20240315 | 130700 | 16854857850 | 36400 | 36350 | 36400 | 36350 | 1404 |
| 345 | 20240315 | 130600 | 16803810400 | 36350 | 36450 | 36450 | 36350 | 4824 |
| 346 | 20240315 | 130500 | 16628352050 | 36450 | 36450 | 36500 | 36450 | 2147 |
| 347 | 20240315 | 130400 | 16550085850 | 36450 | 36500 | 36500 | 36450 | 909 |
| 348 | 20240315 | 130300 | 16516920850 | 36500 | 36500 | 36550 | 36500 | 1201 |
| 349 | 20240315 | 130200 | 16473084050 | 36550 | 36500 | 36550 | 36500 | 129 |
| 350 | 20240315 | 130100 | 16468375150 | 36500 | 36500 | 36550 | 36500 | 659 |
| 351 | 20240315 | 130000 | 16444309300 | 36500 | 36450 | 36550 | 36450 | 1178 |
| 352 | 20240315 | 125900 | 16401313300 | 36450 | 36500 | 36500 | 36450 | 1116 |
| 353 | 20240315 | 125800 | 16360627100 | 36500 | 36450 | 36550 | 36450 | 2118 |
| 354 | 20240315 | 125700 | 16283388200 | 36550 | 36500 | 36550 | 36450 | 8484 |
| 355 | 20240315 | 125600 | 15973668900 | 36500 | 36550 | 36550 | 36500 | 240 |
| 356 | 20240315 | 125500 | 15964907000 | 36500 | 36500 | 36600 | 36500 | 2361 |
| 357 | 20240315 | 125400 | 15878648300 | 36550 | 36500 | 36550 | 36500 | 2821 |
| 358 | 20240315 | 125300 | 15775677100 | 36550 | 36500 | 36550 | 36500 | 715 |
| 359 | 20240315 | 125200 | 15749568750 | 36500 | 36550 | 36550 | 36500 | 906 |
| 360 | 20240315 | 125100 | 15716497900 | 36550 | 36550 | 36550 | 36500 | 431 |
| 361 | 20240315 | 125000 | 15700759600 | 36550 | 36550 | 36550 | 36500 | 1038 |
| 362 | 20240315 | 124900 | 15662853400 | 36500 | 36500 | 36600 | 36500 | 2644 |
| 363 | 20240315 | 124800 | 15566196150 | 36550 | 36600 | 36600 | 36500 | 821 |
| 364 | 20240315 | 124700 | 15536193900 | 36550 | 36550 | 36600 | 36500 | 839 |
| 365 | 20240315 | 124600 | 15505529400 | 36600 | 36550 | 36600 | 36500 | 702 |
| 366 | 20240315 | 124500 | 15479879050 | 36550 | 36500 | 36550 | 36500 | 617 |
| 367 | 20240315 | 124400 | 15457338700 | 36550 | 36600 | 36600 | 36500 | 902 |
| 368 | 20240315 | 124300 | 15424392750 | 36550 | 36550 | 36550 | 36500 | 1945 |
| 369 | 20240315 | 124200 | 15353322650 | 36550 | 36600 | 36600 | 36550 | 1163 |
| 370 | 20240315 | 124100 | 15310800600 | 36550 | 36600 | 36600 | 36550 | 1048 |
| 371 | 20240315 | 124000 | 15272486200 | 36550 | 36600 | 36600 | 36550 | 1139 |
| 372 | 20240315 | 123900 | 15230832400 | 36550 | 36550 | 36600 | 36550 | 1690 |
| 373 | 20240315 | 123800 | 15169051600 | 36550 | 36550 | 36600 | 36550 | 499 |
| 374 | 20240315 | 123700 | 15150812350 | 36550 | 36550 | 36600 | 36550 | 942 |
| 375 | 20240315 | 123600 | 15116375750 | 36550 | 36600 | 36650 | 36550 | 6914 |
| 376 | 20240315 | 123500 | 14863429800 | 36600 | 36600 | 36650 | 36600 | 154 |
| 377 | 20240315 | 123400 | 14857792000 | 36600 | 36650 | 36650 | 36600 | 3719 |
| 378 | 20240315 | 123300 | 14721511650 | 36650 | 36700 | 36700 | 36650 | 727 |
| 379 | 20240315 | 123200 | 14694861900 | 36700 | 36650 | 36800 | 36650 | 1031 |
| 380 | 20240315 | 123100 | 14657030550 | 36700 | 36700 | 36700 | 36650 | 1927 |
| 381 | 20240315 | 123000 | 14586332600 | 36700 | 36650 | 36750 | 36650 | 528 |
| 382 | 20240315 | 122900 | 14566962650 | 36700 | 36750 | 36800 | 36650 | 1059 |
| 383 | 20240315 | 122800 | 14528096950 | 36700 | 36700 | 36800 | 36700 | 1069 |
| 384 | 20240315 | 122700 | 14488837800 | 36750 | 36800 | 36800 | 36700 | 353 |
| 385 | 20240315 | 122600 | 14475858050 | 36800 | 36700 | 36800 | 36650 | 1005 |
| 386 | 20240315 | 122500 | 14438959450 | 36700 | 36700 | 36700 | 36650 | 1019 |
| 387 | 20240315 | 122400 | 14401601300 | 36700 | 36600 | 36700 | 36600 | 652 |
| 388 | 20240315 | 122300 | 14377685600 | 36650 | 36700 | 36700 | 36650 | 784 |
| 389 | 20240315 | 122200 | 14348944550 | 36650 | 36600 | 36650 | 36600 | 299 |
| 390 | 20240315 | 122100 | 14337991250 | 36650 | 36650 | 36700 | 36600 | 4180 |
| 391 | 20240315 | 122000 | 14184843200 | 36650 | 36700 | 36700 | 36650 | 1567 |
| 392 | 20240315 | 121900 | 14127392650 | 36700 | 36700 | 36700 | 36650 | 554 |
| 393 | 20240315 | 121800 | 14107080050 | 36650 | 36650 | 36700 | 36650 | 1674 |
| 394 | 20240315 | 121700 | 14045724250 | 36650 | 36750 | 36750 | 36650 | 5890 |
| 395 | 20240315 | 121600 | 13829550450 | 36750 | 36750 | 36800 | 36750 | 146 |
| 396 | 20240315 | 121500 | 13824184400 | 36750 | 36800 | 36850 | 36750 | 2704 |
| 397 | 20240315 | 121400 | 13724715750 | 36800 | 36850 | 36900 | 36800 | 672 |
| 398 | 20240315 | 121300 | 13699953800 | 36850 | 36850 | 36900 | 36850 | 112 |
| 399 | 20240315 | 121200 | 13695826050 | 36850 | 36850 | 36900 | 36850 | 370 |
| 400 | 20240315 | 121100 | 13682191000 | 36850 | 36900 | 36900 | 36850 | 217 |
| 401 | 20240315 | 121000 | 13674189150 | 36900 | 36900 | 36900 | 36850 | 883 |
| 402 | 20240315 | 120900 | 13641646650 | 36900 | 36900 | 36950 | 36900 | 165 |
| 403 | 20240315 | 120800 | 13635555200 | 36950 | 36850 | 36950 | 36800 | 179 |
| 404 | 20240315 | 120700 | 13628955300 | 36800 | 36800 | 36850 | 36750 | 610 |
| 405 | 20240315 | 120600 | 13606502050 | 36800 | 36800 | 36850 | 36800 | 758 |
| 406 | 20240315 | 120500 | 13578602650 | 36800 | 36750 | 36850 | 36750 | 638 |
| 407 | 20240315 | 120400 | 13555122300 | 36800 | 36800 | 36800 | 36750 | 461 |
| 408 | 20240315 | 120300 | 13538176650 | 36750 | 36750 | 36800 | 36750 | 375 |
| 409 | 20240315 | 120200 | 13524386200 | 36750 | 36750 | 36800 | 36750 | 1361 |
| 410 | 20240315 | 120100 | 13474350400 | 36800 | 36750 | 36800 | 36750 | 518 |
| 411 | 20240315 | 120000 | 13455306800 | 36750 | 36750 | 36800 | 36750 | 530 |
| 412 | 20240315 | 115900 | 13435828950 | 36800 | 36750 | 36800 | 36700 | 825 |
| 413 | 20240315 | 115800 | 13405511150 | 36700 | 36750 | 36750 | 36700 | 542 |
| 414 | 20240315 | 115700 | 13385616750 | 36700 | 36750 | 36750 | 36700 | 263 |
| 415 | 20240315 | 115600 | 13375956700 | 36750 | 36750 | 36800 | 36700 | 1184 |
| 416 | 20240315 | 115500 | 13332463400 | 36750 | 36750 | 36800 | 36750 | 591 |
| 417 | 20240315 | 115400 | 13310743750 | 36750 | 36750 | 36800 | 36750 | 913 |
| 418 | 20240315 | 115300 | 13277190850 | 36700 | 36750 | 36750 | 36700 | 425 |
| 419 | 20240315 | 115200 | 13261572950 | 36750 | 36800 | 36850 | 36700 | 7172 |
| 420 | 20240315 | 115100 | 12998102900 | 36800 | 36850 | 36900 | 36800 | 596 |
| 421 | 20240315 | 115000 | 12976157850 | 36900 | 36850 | 36900 | 36800 | 934 |
| 422 | 20240315 | 114900 | 12941759600 | 36800 | 36850 | 36900 | 36750 | 6643 |
| 423 | 20240315 | 114800 | 12697316350 | 36850 | 36850 | 36900 | 36800 | 789 |
| 424 | 20240315 | 114700 | 12668240400 | 36800 | 36850 | 36900 | 36800 | 2323 |
| 425 | 20240315 | 114600 | 12582638550 | 36900 | 36900 | 36900 | 36850 | 416 |
| 426 | 20240315 | 114500 | 12567306000 | 36900 | 36950 | 37000 | 36900 | 655 |
| 427 | 20240315 | 114400 | 12543114900 | 36950 | 36800 | 36950 | 36800 | 1877 |
| 428 | 20240315 | 114300 | 12473941450 | 36850 | 36900 | 36900 | 36800 | 2579 |
| 429 | 20240315 | 114200 | 12378946050 | 36900 | 36850 | 36900 | 36850 | 769 |
| 430 | 20240315 | 114100 | 12350606450 | 36850 | 36900 | 36900 | 36850 | 2195 |
| 431 | 20240315 | 114000 | 12269637700 | 36900 | 36950 | 36950 | 36900 | 2725 |
| 432 | 20240315 | 113900 | 12169078400 | 36950 | 36950 | 36950 | 36900 | 1860 |
| 433 | 20240315 | 113800 | 12100416700 | 36950 | 37000 | 37000 | 36900 | 2579 |
| 434 | 20240315 | 113700 | 12005121650 | 36950 | 37000 | 37000 | 36950 | 386 |
| 435 | 20240315 | 113600 | 11990851750 | 37000 | 36950 | 37000 | 36900 | 3346 |
| 436 | 20240315 | 113500 | 11867269900 | 37000 | 37000 | 37050 | 36950 | 8800 |
| 437 | 20240315 | 113400 | 11541760150 | 37000 | 37050 | 37100 | 37000 | 2124 |
| 438 | 20240315 | 113300 | 11463161500 | 37050 | 37050 | 37100 | 37050 | 839 |
| 439 | 20240315 | 113200 | 11432076250 | 37050 | 37050 | 37050 | 37050 | 921 |
| 440 | 20240315 | 113100 | 11397953200 | 37050 | 37050 | 37100 | 37050 | 239 |
| 441 | 20240315 | 113000 | 11389093750 | 37050 | 37050 | 37100 | 37050 | 1214 |
| 442 | 20240315 | 112900 | 11344114750 | 37050 | 37050 | 37100 | 37050 | 1935 |
| 443 | 20240315 | 112800 | 11272405350 | 37050 | 37050 | 37100 | 37050 | 582 |
| 444 | 20240315 | 112700 | 11250838300 | 37050 | 37100 | 37100 | 37050 | 548 |
| 445 | 20240315 | 112600 | 11230525850 | 37050 | 37150 | 37150 | 37050 | 148 |
| 446 | 20240315 | 112500 | 11225040600 | 37100 | 37100 | 37100 | 37050 | 98 |
| 447 | 20240315 | 112400 | 11221405450 | 37100 | 37100 | 37150 | 37050 | 1464 |
| 448 | 20240315 | 112300 | 11167114000 | 37050 | 37150 | 37150 | 37050 | 2581 |
| 449 | 20240315 | 112200 | 11071427600 | 37150 | 37100 | 37150 | 37100 | 353 |
| 450 | 20240315 | 112100 | 11058329800 | 37100 | 37150 | 37150 | 37100 | 816 |
| 451 | 20240315 | 112000 | 11028053750 | 37100 | 37100 | 37150 | 37100 | 752 |
| 452 | 20240315 | 111900 | 11000149650 | 37100 | 37100 | 37150 | 37100 | 2206 |
| 453 | 20240315 | 111800 | 10918252850 | 37100 | 37100 | 37100 | 37050 | 396 |
| 454 | 20240315 | 111700 | 10903567050 | 37050 | 37100 | 37150 | 37050 | 943 |
| 455 | 20240315 | 111600 | 10868596550 | 37100 | 37100 | 37150 | 37100 | 1152 |
| 456 | 20240315 | 111500 | 10825853600 | 37100 | 37150 | 37150 | 37100 | 389 |
| 457 | 20240315 | 111400 | 10811417200 | 37150 | 37100 | 37150 | 37100 | 592 |
| 458 | 20240315 | 111300 | 10789450900 | 37100 | 37100 | 37150 | 37100 | 780 |
| 459 | 20240315 | 111200 | 10760510900 | 37100 | 37100 | 37150 | 37100 | 407 |
| 460 | 20240315 | 111100 | 10745401900 | 37150 | 37100 | 37150 | 37050 | 1002 |
| 461 | 20240315 | 111000 | 10708221250 | 37100 | 37100 | 37150 | 37050 | 3701 |
| 462 | 20240315 | 110900 | 10570971550 | 37100 | 37100 | 37150 | 37100 | 887 |
| 463 | 20240315 | 110800 | 10538058800 | 37100 | 37100 | 37150 | 37100 | 900 |
| 464 | 20240315 | 110700 | 10504668450 | 37100 | 37100 | 37150 | 37100 | 3595 |
| 465 | 20240315 | 110600 | 10371293900 | 37100 | 37150 | 37200 | 37100 | 1970 |
| 466 | 20240315 | 110500 | 10298106700 | 37200 | 37150 | 37200 | 37150 | 525 |
| 467 | 20240315 | 110400 | 10278600600 | 37150 | 37150 | 37200 | 37150 | 497 |
| 468 | 20240315 | 110300 | 10260125800 | 37150 | 37200 | 37200 | 37150 | 627 |
| 469 | 20240315 | 110200 | 10236817550 | 37200 | 37200 | 37250 | 37200 | 346 |
| 470 | 20240315 | 110100 | 10223945000 | 37250 | 37250 | 37300 | 37200 | 308 |
| 471 | 20240315 | 110000 | 10212474850 | 37250 | 37300 | 37300 | 37200 | 705 |
| 472 | 20240315 | 105900 | 10186220750 | 37250 | 37250 | 37300 | 37200 | 1171 |
| 473 | 20240315 | 105800 | 10142622900 | 37250 | 37250 | 37300 | 37250 | 551 |
| 474 | 20240315 | 105700 | 10122095600 | 37250 | 37300 | 37350 | 37250 | 2186 |
| 475 | 20240315 | 105600 | 10040577950 | 37350 | 37350 | 37350 | 37300 | 2116 |
| 476 | 20240315 | 105500 | 9961547200 | 37350 | 37250 | 37350 | 37250 | 852 |
| 477 | 20240315 | 105400 | 9929754800 | 37300 | 37150 | 37300 | 37150 | 3445 |
| 478 | 20240315 | 105300 | 9801699550 | 37150 | 37200 | 37200 | 37100 | 2832 |
| 479 | 20240315 | 105200 | 9696492550 | 37150 | 37150 | 37200 | 37150 | 1565 |
| 480 | 20240315 | 105100 | 9638352050 | 37200 | 37200 | 37200 | 37150 | 2948 |
| 481 | 20240315 | 105000 | 9528769050 | 37200 | 37250 | 37300 | 37200 | 3590 |
| 482 | 20240315 | 104900 | 9395170900 | 37250 | 37300 | 37300 | 37200 | 380 |
| 483 | 20240315 | 104800 | 9381014750 | 37300 | 37250 | 37300 | 37200 | 1331 |
| 484 | 20240315 | 104700 | 9331433200 | 37300 | 37300 | 37300 | 37250 | 689 |
| 485 | 20240315 | 104600 | 9305765450 | 37250 | 37250 | 37300 | 37250 | 733 |
| 486 | 20240315 | 104500 | 9278459700 | 37250 | 37250 | 37300 | 37250 | 702 |
| 487 | 20240315 | 104400 | 9252293750 | 37250 | 37300 | 37300 | 37250 | 1634 |
| 488 | 20240315 | 104300 | 9191401050 | 37300 | 37300 | 37350 | 37300 | 1711 |
| 489 | 20240315 | 104200 | 9127559400 | 37350 | 37350 | 37350 | 37300 | 902 |
| 490 | 20240315 | 104100 | 9093909250 | 37350 | 37300 | 37350 | 37250 | 331 |
| 491 | 20240315 | 104000 | 9081553650 | 37300 | 37250 | 37300 | 37250 | 630 |
| 492 | 20240315 | 103900 | 9058062500 | 37250 | 37350 | 37350 | 37250 | 2941 |
| 493 | 20240315 | 103800 | 8948376450 | 37300 | 37300 | 37350 | 37300 | 1040 |
| 494 | 20240315 | 103700 | 8909582700 | 37350 | 37300 | 37350 | 37300 | 563 |
| 495 | 20240315 | 103600 | 8888576600 | 37350 | 37300 | 37350 | 37300 | 625 |
| 496 | 20240315 | 103500 | 8865257650 | 37350 | 37350 | 37350 | 37300 | 1147 |
| 497 | 20240315 | 103400 | 8822449150 | 37300 | 37400 | 37400 | 37300 | 3213 |
| 498 | 20240315 | 103300 | 8702441900 | 37350 | 37350 | 37400 | 37350 | 678 |
| 499 | 20240315 | 103200 | 8677113900 | 37350 | 37350 | 37400 | 37350 | 434 |
| 500 | 20240315 | 103100 | 8660896350 | 37350 | 37450 | 37450 | 37350 | 2427 |
| 501 | 20240315 | 103000 | 8570117400 | 37450 | 37500 | 37500 | 37400 | 491 |
| 502 | 20240315 | 102900 | 8551738700 | 37450 | 37450 | 37500 | 37400 | 450 |
| 503 | 20240315 | 102800 | 8534889250 | 37500 | 37450 | 37500 | 37400 | 153 |
| 504 | 20240315 | 102700 | 8529158950 | 37450 | 37500 | 37500 | 37400 | 1259 |
| 505 | 20240315 | 102600 | 8482036600 | 37500 | 37450 | 37500 | 37400 | 654 |
| 506 | 20240315 | 102500 | 8457566500 | 37500 | 37450 | 37500 | 37350 | 2846 |
| 507 | 20240315 | 102400 | 8351069300 | 37400 | 37400 | 37450 | 37400 | 180 |
| 508 | 20240315 | 102300 | 8344334950 | 37450 | 37450 | 37450 | 37400 | 1315 |
| 509 | 20240315 | 102200 | 8295133900 | 37400 | 37400 | 37450 | 37400 | 838 |
| 510 | 20240315 | 102100 | 8263791700 | 37400 | 37450 | 37450 | 37350 | 3128 |
| 511 | 20240315 | 102000 | 8146817600 | 37450 | 37450 | 37600 | 37400 | 3739 |
| 512 | 20240315 | 101900 | 8006775000 | 37550 | 37550 | 37600 | 37500 | 1507 |
| 513 | 20240315 | 101800 | 7950260650 | 37600 | 37550 | 37600 | 37450 | 4161 |
| 514 | 20240315 | 101700 | 7794158200 | 37550 | 37700 | 37700 | 37550 | 6519 |
| 515 | 20240315 | 101600 | 7548658500 | 37700 | 37750 | 37750 | 37650 | 2779 |
| 516 | 20240315 | 101500 | 7443849550 | 37750 | 37850 | 37850 | 37750 | 312 |
| 517 | 20240315 | 101400 | 7432065700 | 37850 | 37750 | 37850 | 37700 | 563 |
| 518 | 20240315 | 101300 | 7410813950 | 37750 | 37850 | 37850 | 37700 | 3122 |
| 519 | 20240315 | 101200 | 7292828500 | 37850 | 37850 | 37900 | 37800 | 761 |
| 520 | 20240315 | 101100 | 7264040500 | 37850 | 37750 | 37850 | 37750 | 344 |
| 521 | 20240315 | 101000 | 7251036500 | 37750 | 37700 | 37800 | 37700 | 844 |
| 522 | 20240315 | 100900 | 7219196550 | 37750 | 37750 | 37800 | 37700 | 281 |
| 523 | 20240315 | 100800 | 7208586400 | 37750 | 37800 | 37800 | 37750 | 419 |
| 524 | 20240315 | 100700 | 7192753650 | 37800 | 37800 | 37850 | 37750 | 543 |
| 525 | 20240315 | 100600 | 7172222650 | 37800 | 37900 | 37950 | 37800 | 627 |
| 526 | 20240315 | 100500 | 7148459100 | 37900 | 37850 | 37950 | 37850 | 1020 |
| 527 | 20240315 | 100400 | 7109835150 | 37850 | 37800 | 37950 | 37800 | 2680 |
| 528 | 20240315 | 100300 | 7008349100 | 37850 | 37800 | 37850 | 37700 | 1871 |
| 529 | 20240315 | 100200 | 6937606250 | 37750 | 37650 | 37800 | 37650 | 3470 |
| 530 | 20240315 | 100100 | 6806590450 | 37600 | 37550 | 37750 | 37550 | 1457 |
| 531 | 20240315 | 100000 | 6751735250 | 37550 | 37500 | 37600 | 37500 | 1942 |
| 532 | 20240315 | 095900 | 6678809000 | 37500 | 37450 | 37550 | 37450 | 1602 |
| 533 | 20240315 | 095800 | 6618723000 | 37450 | 37550 | 37550 | 37450 | 4706 |
| 534 | 20240315 | 095700 | 6442318500 | 37500 | 37600 | 37600 | 37500 | 4045 |
| 535 | 20240315 | 095600 | 6290396100 | 37600 | 37650 | 37700 | 37600 | 1897 |
| 536 | 20240315 | 095500 | 6219028400 | 37650 | 37650 | 37700 | 37600 | 1088 |
| 537 | 20240315 | 095400 | 6178053000 | 37650 | 37650 | 37700 | 37600 | 610 |
| 538 | 20240315 | 095300 | 6155083550 | 37600 | 37650 | 37700 | 37600 | 2448 |
| 539 | 20240315 | 095200 | 6062918300 | 37650 | 37600 | 37650 | 37600 | 694 |
| 540 | 20240315 | 095100 | 6036795800 | 37600 | 37750 | 37750 | 37600 | 1624 |
| 541 | 20240315 | 095000 | 5975676700 | 37700 | 37600 | 37700 | 37600 | 1187 |
| 542 | 20240315 | 094900 | 5930997850 | 37600 | 37800 | 37800 | 37600 | 1204 |
| 543 | 20240315 | 094800 | 5885620600 | 37800 | 37700 | 37850 | 37600 | 1346 |
| 544 | 20240315 | 094700 | 5834760900 | 37700 | 37650 | 37750 | 37650 | 908 |
| 545 | 20240315 | 094600 | 5800512000 | 37650 | 37700 | 37750 | 37600 | 2967 |
| 546 | 20240315 | 094500 | 5688791700 | 37600 | 37700 | 37700 | 37600 | 1110 |
| 547 | 20240315 | 094400 | 5646981900 | 37750 | 37700 | 37750 | 37700 | 988 |
| 548 | 20240315 | 094300 | 5609711450 | 37700 | 37650 | 37700 | 37600 | 1359 |
| 549 | 20240315 | 094200 | 5558513050 | 37650 | 37450 | 37700 | 37450 | 3202 |
| 550 | 20240315 | 094100 | 5438233300 | 37450 | 37400 | 37700 | 37400 | 3962 |
| 551 | 20240315 | 094000 | 5289848650 | 37400 | 37400 | 37450 | 37400 | 1663 |
| 552 | 20240315 | 093900 | 5227636750 | 37400 | 37450 | 37500 | 37300 | 8042 |
| 553 | 20240315 | 093800 | 4926922250 | 37500 | 37800 | 37800 | 37500 | 6277 |
| 554 | 20240315 | 093700 | 4690815950 | 37800 | 37800 | 37850 | 37750 | 509 |
| 555 | 20240315 | 093600 | 4671576050 | 37850 | 37750 | 37850 | 37750 | 763 |
| 556 | 20240315 | 093500 | 4642736450 | 37800 | 37800 | 37850 | 37750 | 1431 |
| 557 | 20240315 | 093400 | 4588637050 | 37800 | 37750 | 37850 | 37750 | 875 |
| 558 | 20240315 | 093300 | 4555560250 | 37750 | 37750 | 37900 | 37700 | 1030 |
| 559 | 20240315 | 093200 | 4516648950 | 37700 | 37850 | 37950 | 37700 | 1745 |
| 560 | 20240315 | 093100 | 4450641250 | 37850 | 37650 | 37950 | 37650 | 4642 |
| 561 | 20240315 | 093000 | 4275102700 | 37650 | 37500 | 37650 | 37500 | 6681 |
| 562 | 20240315 | 092900 | 4024390600 | 37500 | 37600 | 37650 | 37500 | 4116 |
| 563 | 20240315 | 092800 | 3869921450 | 37550 | 37550 | 37600 | 37500 | 3590 |
| 564 | 20240315 | 092700 | 3735254400 | 37550 | 37600 | 37650 | 37550 | 3439 |
| 565 | 20240315 | 092600 | 3606062600 | 37550 | 37600 | 37700 | 37550 | 4502 |
| 566 | 20240315 | 092500 | 3436683150 | 37600 | 37650 | 37750 | 37600 | 2378 |
| 567 | 20240315 | 092400 | 3347125700 | 37700 | 37800 | 37800 | 37650 | 1336 |
| 568 | 20240315 | 092300 | 3296689100 | 37650 | 37700 | 37800 | 37650 | 2586 |
| 569 | 20240315 | 092200 | 3199165950 | 37650 | 37700 | 37750 | 37650 | 2250 |
| 570 | 20240315 | 092100 | 3114397350 | 37650 | 37750 | 37750 | 37650 | 4211 |
| 571 | 20240315 | 092000 | 2955684850 | 37750 | 37850 | 37850 | 37750 | 2395 |
| 572 | 20240315 | 091900 | 2865132600 | 37900 | 38000 | 38000 | 37850 | 1616 |
| 573 | 20240315 | 091800 | 2803889800 | 38000 | 37950 | 38050 | 37900 | 2071 |
| 574 | 20240315 | 091700 | 2725196350 | 37950 | 38050 | 38100 | 37950 | 2768 |
| 575 | 20240315 | 091600 | 2619994400 | 38050 | 37950 | 38050 | 37950 | 1298 |
| 576 | 20240315 | 091500 | 2570685900 | 37900 | 38000 | 38050 | 37900 | 1211 |
| 577 | 20240315 | 091400 | 2524712850 | 38000 | 38050 | 38100 | 37950 | 4962 |
| 578 | 20240315 | 091300 | 2336057450 | 38050 | 38050 | 38150 | 38000 | 2817 |
| 579 | 20240315 | 091200 | 2228741600 | 38050 | 38100 | 38100 | 37900 | 1595 |
| 580 | 20240315 | 091100 | 2168159100 | 38050 | 37950 | 38050 | 37800 | 1774 |
| 581 | 20240315 | 091000 | 2100879600 | 37950 | 37900 | 38000 | 37700 | 2810 |
| 582 | 20240315 | 090900 | 1994594850 | 37900 | 37900 | 37900 | 37750 | 1724 |
| 583 | 20240315 | 090800 | 1929402550 | 37900 | 37750 | 37950 | 37700 | 4295 |
| 584 | 20240315 | 090700 | 1767112400 | 37700 | 37650 | 37800 | 37550 | 3753 |
| 585 | 20240315 | 090600 | 1625934450 | 37600 | 37700 | 37700 | 37550 | 3221 |
| 586 | 20240315 | 090500 | 1504829250 | 37600 | 37650 | 37700 | 37550 | 4014 |
| 587 | 20240315 | 090400 | 1353919300 | 37650 | 37750 | 37850 | 37650 | 13266 |
| 588 | 20240315 | 090300 | 853462100 | 37750 | 37800 | 37950 | 37700 | 4270 |
| 589 | 20240315 | 090200 | 692117600 | 37750 | 37800 | 37950 | 37750 | 1922 |
| 590 | 20240315 | 090100 | 619390550 | 37800 | 38000 | 38200 | 37750 | 3891 |
| 591 | 20240315 | 090000 | 472043800 | 38100 | 37800 | 38250 | 37750 | 12358 |