31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 3 | 20240318 | 183100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20240318 | 183000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20240318 | 182900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20240318 | 182800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20240318 | 182700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20240318 | 182600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20240318 | 182500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20240318 | 182400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20240318 | 182300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20240318 | 182200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20240318 | 182100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20240318 | 182000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20240318 | 181900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20240318 | 181800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20240318 | 181700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20240318 | 181600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20240318 | 181500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20240318 | 181400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20240318 | 181300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20240318 | 181200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20240318 | 181100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20240318 | 181000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20240318 | 180900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20240318 | 180800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20240318 | 180700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20240318 | 180600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20240318 | 180500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20240318 | 180400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20240318 | 180300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20240318 | 180200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 33 | 20240318 | 180100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20240318 | 180000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20240318 | 175900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20240318 | 175800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20240318 | 175700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20240318 | 175600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20240318 | 175500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20240318 | 175400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20240318 | 175300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20240318 | 175200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20240318 | 175100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20240318 | 175000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20240318 | 174900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20240318 | 174800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20240318 | 174700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20240318 | 174600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20240318 | 174500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20240318 | 174400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20240318 | 174300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20240318 | 174200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20240318 | 174100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20240318 | 174000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20240318 | 173900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20240318 | 173800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20240318 | 173700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20240318 | 173600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20240318 | 173500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20240318 | 173400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20240318 | 173300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20240318 | 173200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 63 | 20240318 | 173100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20240318 | 173000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20240318 | 172900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20240318 | 172800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20240318 | 172700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20240318 | 172600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20240318 | 172500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20240318 | 172400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20240318 | 172300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20240318 | 172200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20240318 | 172100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20240318 | 172000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20240318 | 171900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20240318 | 171800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20240318 | 171700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20240318 | 171600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20240318 | 171500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20240318 | 171400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20240318 | 171300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20240318 | 171200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20240318 | 171100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20240318 | 171000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20240318 | 170900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20240318 | 170800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20240318 | 170700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20240318 | 170600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20240318 | 170500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20240318 | 170400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20240318 | 170300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20240318 | 170200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 93 | 20240318 | 170100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20240318 | 170000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20240318 | 165900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20240318 | 165800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20240318 | 165700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20240318 | 165600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20240318 | 165500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20240318 | 165400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20240318 | 165300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20240318 | 165200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20240318 | 165100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20240318 | 165000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20240318 | 164900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20240318 | 164800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20240318 | 164700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20240318 | 164600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20240318 | 164500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20240318 | 164400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20240318 | 164300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20240318 | 164200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20240318 | 164100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20240318 | 164000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20240318 | 163900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20240318 | 163800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20240318 | 163700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20240318 | 163600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20240318 | 163500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20240318 | 163400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20240318 | 163300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20240318 | 163200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 123 | 20240318 | 163100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20240318 | 163000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20240318 | 162900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20240318 | 162800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20240318 | 162700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20240318 | 162600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20240318 | 162500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20240318 | 162400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20240318 | 162300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20240318 | 162200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20240318 | 162100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20240318 | 162000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20240318 | 161900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20240318 | 161800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20240318 | 161700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20240318 | 161600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20240318 | 161500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20240318 | 161400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20240318 | 161300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20240318 | 161200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20240318 | 161100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20240318 | 161000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20240318 | 160900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20240318 | 160800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20240318 | 160700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20240318 | 160600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20240318 | 160500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20240318 | 160400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20240318 | 160300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20240318 | 160200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 153 | 20240318 | 160100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20240318 | 160000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20240318 | 155900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20240318 | 155800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20240318 | 155700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20240318 | 155600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20240318 | 155500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20240318 | 155400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20240318 | 155300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20240318 | 155200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20240318 | 155100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20240318 | 155000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20240318 | 154900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20240318 | 154800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20240318 | 154700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20240318 | 154600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20240318 | 154500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20240318 | 154400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20240318 | 154300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20240318 | 154200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20240318 | 154100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20240318 | 154000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20240318 | 153900 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20240318 | 153800 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20240318 | 153700 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20240318 | 153600 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20240318 | 153500 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20240318 | 153400 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20240318 | 153300 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20240318 | 153200 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 183 | 20240318 | 153100 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20240318 | 153000 | 10621335300 | 34400 | 34400 | 34400 | 34400 | 21364 |
| 185 | 20240318 | 152900 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20240318 | 152800 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20240318 | 152700 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20240318 | 152600 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20240318 | 152500 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20240318 | 152400 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20240318 | 152300 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20240318 | 152200 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20240318 | 152100 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20240318 | 152000 | 9886413700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20240318 | 151900 | 9886413700 | 34400 | 34400 | 34450 | 34400 | 185 |
| 196 | 20240318 | 151800 | 9880043500 | 34450 | 34400 | 34500 | 34400 | 2857 |
| 197 | 20240318 | 151700 | 9781601650 | 34400 | 34400 | 34450 | 34400 | 1726 |
| 198 | 20240318 | 151600 | 9722155000 | 34400 | 34400 | 34450 | 34400 | 774 |
| 199 | 20240318 | 151500 | 9695510800 | 34400 | 34400 | 34450 | 34400 | 1251 |
| 200 | 20240318 | 151400 | 9652470200 | 34400 | 34400 | 34450 | 34400 | 1027 |
| 201 | 20240318 | 151300 | 9617117150 | 34450 | 34350 | 34450 | 34350 | 2220 |
| 202 | 20240318 | 151200 | 9540749200 | 34350 | 34350 | 34400 | 34350 | 955 |
| 203 | 20240318 | 151100 | 9507919400 | 34350 | 34350 | 34400 | 34350 | 817 |
| 204 | 20240318 | 151000 | 9479851450 | 34350 | 34350 | 34400 | 34350 | 464 |
| 205 | 20240318 | 150900 | 9463910800 | 34350 | 34350 | 34400 | 34350 | 788 |
| 206 | 20240318 | 150800 | 9436842900 | 34350 | 34300 | 34400 | 34300 | 1895 |
| 207 | 20240318 | 150700 | 9371750150 | 34350 | 34300 | 34350 | 34300 | 546 |
| 208 | 20240318 | 150600 | 9353013900 | 34300 | 34350 | 34350 | 34300 | 1101 |
| 209 | 20240318 | 150500 | 9315211600 | 34350 | 34350 | 34400 | 34350 | 1565 |
| 210 | 20240318 | 150400 | 9261453800 | 34350 | 34300 | 34400 | 34300 | 634 |
| 211 | 20240318 | 150300 | 9239689300 | 34300 | 34300 | 34350 | 34300 | 773 |
| 212 | 20240318 | 150200 | 9213156750 | 34350 | 34300 | 34350 | 34300 | 606 |
| 213 | 20240318 | 150100 | 9192362500 | 34300 | 34350 | 34350 | 34300 | 2070 |
| 214 | 20240318 | 150000 | 9121280000 | 34350 | 34350 | 34400 | 34350 | 662 |
| 215 | 20240318 | 145900 | 9098538850 | 34350 | 34350 | 34400 | 34350 | 683 |
| 216 | 20240318 | 145800 | 9075061550 | 34350 | 34300 | 34350 | 34300 | 1447 |
| 217 | 20240318 | 145700 | 9025378100 | 34300 | 34300 | 34350 | 34300 | 674 |
| 218 | 20240318 | 145600 | 9002257700 | 34300 | 34300 | 34350 | 34300 | 530 |
| 219 | 20240318 | 145500 | 8984076650 | 34350 | 34300 | 34400 | 34300 | 739 |
| 220 | 20240318 | 145400 | 8958709650 | 34300 | 34350 | 34400 | 34300 | 3428 |
| 221 | 20240318 | 145300 | 8840995500 | 34350 | 34350 | 34400 | 34350 | 590 |
| 222 | 20240318 | 145200 | 8820726050 | 34350 | 34400 | 34400 | 34350 | 544 |
| 223 | 20240318 | 145100 | 8802027100 | 34400 | 34400 | 34450 | 34400 | 927 |
| 224 | 20240318 | 145000 | 8770137950 | 34400 | 34350 | 34450 | 34350 | 2088 |
| 225 | 20240318 | 144900 | 8698308600 | 34350 | 34350 | 34400 | 34350 | 842 |
| 226 | 20240318 | 144800 | 8669371050 | 34350 | 34350 | 34400 | 34350 | 1824 |
| 227 | 20240318 | 144700 | 8606715250 | 34350 | 34400 | 34400 | 34350 | 1788 |
| 228 | 20240318 | 144600 | 8545237250 | 34400 | 34400 | 34450 | 34400 | 591 |
| 229 | 20240318 | 144500 | 8524906150 | 34400 | 34400 | 34450 | 34400 | 938 |
| 230 | 20240318 | 144400 | 8492628950 | 34450 | 34400 | 34450 | 34400 | 590 |
| 231 | 20240318 | 144300 | 8472332400 | 34400 | 34350 | 34400 | 34350 | 676 |
| 232 | 20240318 | 144200 | 8449079000 | 34400 | 34350 | 34400 | 34350 | 968 |
| 233 | 20240318 | 144100 | 8415810950 | 34350 | 34350 | 34400 | 34350 | 651 |
| 234 | 20240318 | 144000 | 8393447900 | 34350 | 34450 | 34450 | 34350 | 1944 |
| 235 | 20240318 | 143900 | 8326581750 | 34400 | 34400 | 34450 | 34400 | 792 |
| 236 | 20240318 | 143800 | 8299336650 | 34400 | 34400 | 34450 | 34400 | 497 |
| 237 | 20240318 | 143700 | 8282235550 | 34400 | 34400 | 34400 | 34400 | 601 |
| 238 | 20240318 | 143600 | 8261561150 | 34400 | 34400 | 34450 | 34400 | 684 |
| 239 | 20240318 | 143500 | 8238031100 | 34400 | 34400 | 34450 | 34400 | 1187 |
| 240 | 20240318 | 143400 | 8197197950 | 34400 | 34400 | 34450 | 34400 | 2715 |
| 241 | 20240318 | 143300 | 8103694300 | 34400 | 34400 | 34450 | 34400 | 584 |
| 242 | 20240318 | 143200 | 8083604400 | 34400 | 34400 | 34450 | 34400 | 614 |
| 243 | 20240318 | 143100 | 8062482150 | 34400 | 34400 | 34450 | 34400 | 580 |
| 244 | 20240318 | 143000 | 8042529750 | 34400 | 34400 | 34400 | 34400 | 830 |
| 245 | 20240318 | 142900 | 8013977750 | 34400 | 34400 | 34450 | 34400 | 636 |
| 246 | 20240318 | 142800 | 7992098500 | 34400 | 34400 | 34450 | 34400 | 657 |
| 247 | 20240318 | 142700 | 7969485200 | 34400 | 34400 | 34450 | 34400 | 175 |
| 248 | 20240318 | 142600 | 7963464800 | 34400 | 34400 | 34450 | 34400 | 611 |
| 249 | 20240318 | 142500 | 7942444600 | 34400 | 34400 | 34450 | 34400 | 228 |
| 250 | 20240318 | 142400 | 7934600800 | 34400 | 34400 | 34400 | 34400 | 558 |
| 251 | 20240318 | 142300 | 7915405600 | 34400 | 34350 | 34400 | 34350 | 660 |
| 252 | 20240318 | 142200 | 7892725200 | 34350 | 34400 | 34400 | 34350 | 955 |
| 253 | 20240318 | 142100 | 7859890600 | 34400 | 34450 | 34450 | 34400 | 779 |
| 254 | 20240318 | 142000 | 7833092400 | 34400 | 34450 | 34450 | 34400 | 978 |
| 255 | 20240318 | 141900 | 7799414400 | 34450 | 34400 | 34450 | 34400 | 1310 |
| 256 | 20240318 | 141800 | 7754290300 | 34400 | 34400 | 34450 | 34400 | 559 |
| 257 | 20240318 | 141700 | 7735043150 | 34400 | 34400 | 34450 | 34400 | 1186 |
| 258 | 20240318 | 141600 | 7694203150 | 34400 | 34400 | 34450 | 34400 | 941 |
| 259 | 20240318 | 141500 | 7661814200 | 34450 | 34400 | 34450 | 34400 | 350 |
| 260 | 20240318 | 141400 | 7649769900 | 34450 | 34450 | 34450 | 34400 | 338 |
| 261 | 20240318 | 141300 | 7638139350 | 34450 | 34400 | 34450 | 34400 | 445 |
| 262 | 20240318 | 141200 | 7622828150 | 34400 | 34400 | 34450 | 34400 | 474 |
| 263 | 20240318 | 141100 | 7606519600 | 34400 | 34400 | 34450 | 34400 | 351 |
| 264 | 20240318 | 141000 | 7594444550 | 34450 | 34400 | 34450 | 34400 | 561 |
| 265 | 20240318 | 140900 | 7575144950 | 34450 | 34400 | 34450 | 34400 | 350 |
| 266 | 20240318 | 140800 | 7563104850 | 34400 | 34450 | 34450 | 34400 | 255 |
| 267 | 20240318 | 140700 | 7554332500 | 34400 | 34450 | 34450 | 34400 | 596 |
| 268 | 20240318 | 140600 | 7533809750 | 34400 | 34450 | 34450 | 34400 | 473 |
| 269 | 20240318 | 140500 | 7517537950 | 34400 | 34350 | 34450 | 34350 | 881 |
| 270 | 20240318 | 140400 | 7487229650 | 34400 | 34350 | 34400 | 34350 | 839 |
| 271 | 20240318 | 140300 | 7458403700 | 34400 | 34350 | 34400 | 34350 | 342 |
| 272 | 20240318 | 140200 | 7446651950 | 34400 | 34350 | 34400 | 34350 | 372 |
| 273 | 20240318 | 140100 | 7433869050 | 34350 | 34350 | 34400 | 34350 | 818 |
| 274 | 20240318 | 140000 | 7405740800 | 34350 | 34350 | 34400 | 34350 | 517 |
| 275 | 20240318 | 135900 | 7387976050 | 34350 | 34350 | 34400 | 34350 | 325 |
| 276 | 20240318 | 135800 | 7376811950 | 34350 | 34350 | 34400 | 34350 | 826 |
| 277 | 20240318 | 135700 | 7348413000 | 34350 | 34350 | 34400 | 34350 | 437 |
| 278 | 20240318 | 135600 | 7333401250 | 34350 | 34350 | 34400 | 34350 | 2086 |
| 279 | 20240318 | 135500 | 7261653300 | 34350 | 34350 | 34400 | 34350 | 329 |
| 280 | 20240318 | 135400 | 7250350200 | 34400 | 34350 | 34400 | 34350 | 475 |
| 281 | 20240318 | 135300 | 7234029700 | 34350 | 34350 | 34400 | 34350 | 283 |
| 282 | 20240318 | 135200 | 7224308000 | 34350 | 34350 | 34400 | 34350 | 226 |
| 283 | 20240318 | 135100 | 7216544700 | 34350 | 34350 | 34400 | 34350 | 814 |
| 284 | 20240318 | 135000 | 7188569750 | 34350 | 34350 | 34400 | 34350 | 1506 |
| 285 | 20240318 | 134900 | 7136837500 | 34350 | 34350 | 34400 | 34350 | 373 |
| 286 | 20240318 | 134800 | 7124022850 | 34350 | 34400 | 34400 | 34350 | 1476 |
| 287 | 20240318 | 134700 | 7073255200 | 34400 | 34400 | 34450 | 34400 | 347 |
| 288 | 20240318 | 134600 | 7061318250 | 34400 | 34400 | 34450 | 34400 | 460 |
| 289 | 20240318 | 134500 | 7045493750 | 34450 | 34400 | 34450 | 34400 | 1198 |
| 290 | 20240318 | 134400 | 7004250750 | 34400 | 34400 | 34450 | 34400 | 543 |
| 291 | 20240318 | 134300 | 6985571050 | 34400 | 34400 | 34450 | 34400 | 215 |
| 292 | 20240318 | 134200 | 6978173900 | 34400 | 34400 | 34450 | 34400 | 255 |
| 293 | 20240318 | 134100 | 6969401100 | 34400 | 34400 | 34400 | 34400 | 369 |
| 294 | 20240318 | 134000 | 6956707500 | 34400 | 34400 | 34450 | 34400 | 388 |
| 295 | 20240318 | 133900 | 6943359800 | 34400 | 34400 | 34450 | 34400 | 584 |
| 296 | 20240318 | 133800 | 6923269800 | 34400 | 34400 | 34450 | 34400 | 438 |
| 297 | 20240318 | 133700 | 6908202350 | 34400 | 34400 | 34400 | 34400 | 230 |
| 298 | 20240318 | 133600 | 6900290350 | 34400 | 34450 | 34450 | 34400 | 305 |
| 299 | 20240318 | 133500 | 6889797900 | 34450 | 34400 | 34450 | 34400 | 671 |
| 300 | 20240318 | 133400 | 6866699500 | 34450 | 34400 | 34450 | 34400 | 358 |
| 301 | 20240318 | 133300 | 6854384200 | 34400 | 34400 | 34450 | 34400 | 588 |
| 302 | 20240318 | 133200 | 6834156500 | 34450 | 34400 | 34450 | 34400 | 158 |
| 303 | 20240318 | 133100 | 6828721100 | 34400 | 34400 | 34450 | 34400 | 421 |
| 304 | 20240318 | 133000 | 6814237800 | 34400 | 34400 | 34450 | 34400 | 706 |
| 305 | 20240318 | 132900 | 6789934050 | 34400 | 34400 | 34450 | 34400 | 384 |
| 306 | 20240318 | 132800 | 6776723350 | 34450 | 34400 | 34450 | 34400 | 620 |
| 307 | 20240318 | 132700 | 6755394850 | 34400 | 34400 | 34450 | 34400 | 307 |
| 308 | 20240318 | 132600 | 6744833450 | 34400 | 34400 | 34450 | 34400 | 239 |
| 309 | 20240318 | 132500 | 6736611600 | 34450 | 34400 | 34450 | 34400 | 397 |
| 310 | 20240318 | 132400 | 6722954200 | 34400 | 34400 | 34450 | 34400 | 231 |
| 311 | 20240318 | 132300 | 6715007700 | 34400 | 34400 | 34400 | 34400 | 96 |
| 312 | 20240318 | 132200 | 6711705300 | 34450 | 34350 | 34450 | 34350 | 893 |
| 313 | 20240318 | 132100 | 6680987750 | 34400 | 34400 | 34450 | 34400 | 751 |
| 314 | 20240318 | 132000 | 6655153200 | 34400 | 34400 | 34450 | 34400 | 180 |
| 315 | 20240318 | 131900 | 6648960900 | 34400 | 34400 | 34400 | 34400 | 1123 |
| 316 | 20240318 | 131800 | 6610329700 | 34400 | 34400 | 34450 | 34400 | 247 |
| 317 | 20240318 | 131700 | 6601831450 | 34400 | 34400 | 34400 | 34400 | 179 |
| 318 | 20240318 | 131600 | 6595673850 | 34400 | 34400 | 34450 | 34400 | 281 |
| 319 | 20240318 | 131500 | 6586007150 | 34400 | 34400 | 34450 | 34400 | 648 |
| 320 | 20240318 | 131400 | 6563715650 | 34400 | 34400 | 34450 | 34400 | 243 |
| 321 | 20240318 | 131300 | 6555355850 | 34400 | 34400 | 34400 | 34400 | 195 |
| 322 | 20240318 | 131200 | 6548647850 | 34400 | 34400 | 34450 | 34400 | 497 |
| 323 | 20240318 | 131100 | 6531550700 | 34400 | 34400 | 34450 | 34400 | 221 |
| 324 | 20240318 | 131000 | 6523948000 | 34400 | 34450 | 34450 | 34400 | 1048 |
| 325 | 20240318 | 130900 | 6487895850 | 34400 | 34400 | 34400 | 34400 | 1321 |
| 326 | 20240318 | 130800 | 6442453450 | 34400 | 34400 | 34450 | 34400 | 93 |
| 327 | 20240318 | 130700 | 6439253350 | 34450 | 34450 | 34450 | 34450 | 1521 |
| 328 | 20240318 | 130600 | 6386854900 | 34450 | 34450 | 34500 | 34450 | 272 |
| 329 | 20240318 | 130500 | 6377483150 | 34450 | 34400 | 34500 | 34400 | 1921 |
| 330 | 20240318 | 130400 | 6311304950 | 34400 | 34400 | 34450 | 34400 | 1103 |
| 331 | 20240318 | 130300 | 6273320050 | 34400 | 34400 | 34450 | 34400 | 69 |
| 332 | 20240318 | 130200 | 6270944850 | 34450 | 34400 | 34450 | 34400 | 277 |
| 333 | 20240318 | 130100 | 6261414700 | 34400 | 34400 | 34450 | 34400 | 147 |
| 334 | 20240318 | 130000 | 6256357100 | 34450 | 34450 | 34450 | 34400 | 153 |
| 335 | 20240318 | 125900 | 6251091700 | 34400 | 34350 | 34400 | 34350 | 972 |
| 336 | 20240318 | 125800 | 6217659800 | 34350 | 34350 | 34400 | 34350 | 234 |
| 337 | 20240318 | 125700 | 6209621550 | 34350 | 34400 | 34400 | 34350 | 355 |
| 338 | 20240318 | 125600 | 6197426600 | 34350 | 34400 | 34450 | 34350 | 1129 |
| 339 | 20240318 | 125500 | 6158595950 | 34400 | 34450 | 34450 | 34400 | 375 |
| 340 | 20240318 | 125400 | 6145695550 | 34400 | 34400 | 34450 | 34400 | 731 |
| 341 | 20240318 | 125300 | 6120514450 | 34400 | 34400 | 34450 | 34400 | 1289 |
| 342 | 20240318 | 125200 | 6076172750 | 34400 | 34400 | 34450 | 34400 | 486 |
| 343 | 20240318 | 125100 | 6059453950 | 34400 | 34400 | 34400 | 34400 | 181 |
| 344 | 20240318 | 125000 | 6053227550 | 34400 | 34450 | 34450 | 34400 | 859 |
| 345 | 20240318 | 124900 | 6023637250 | 34400 | 34400 | 34450 | 34400 | 747 |
| 346 | 20240318 | 124800 | 5997916350 | 34400 | 34400 | 34450 | 34400 | 139 |
| 347 | 20240318 | 124700 | 5993132900 | 34400 | 34400 | 34450 | 34400 | 217 |
| 348 | 20240318 | 124600 | 5985664950 | 34450 | 34450 | 34450 | 34400 | 631 |
| 349 | 20240318 | 124500 | 5963958050 | 34400 | 34350 | 34400 | 34350 | 390 |
| 350 | 20240318 | 124400 | 5950546300 | 34350 | 34400 | 34400 | 34350 | 126 |
| 351 | 20240318 | 124300 | 5946217750 | 34350 | 34350 | 34400 | 34350 | 537 |
| 352 | 20240318 | 124200 | 5927771400 | 34350 | 34400 | 34400 | 34350 | 176 |
| 353 | 20240318 | 124100 | 5921725550 | 34350 | 34400 | 34450 | 34350 | 639 |
| 354 | 20240318 | 124000 | 5899742900 | 34450 | 34400 | 34450 | 34350 | 293 |
| 355 | 20240318 | 123900 | 5889668350 | 34400 | 34400 | 34400 | 34400 | 754 |
| 356 | 20240318 | 123800 | 5863730750 | 34400 | 34400 | 34450 | 34400 | 593 |
| 357 | 20240318 | 123700 | 5843331050 | 34450 | 34400 | 34450 | 34400 | 162 |
| 358 | 20240318 | 123600 | 5837756400 | 34400 | 34400 | 34450 | 34400 | 355 |
| 359 | 20240318 | 123500 | 5825535200 | 34450 | 34400 | 34450 | 34400 | 382 |
| 360 | 20240318 | 123400 | 5812392650 | 34400 | 34350 | 34450 | 34350 | 413 |
| 361 | 20240318 | 123300 | 5798175900 | 34350 | 34400 | 34400 | 34350 | 405 |
| 362 | 20240318 | 123200 | 5784260800 | 34350 | 34350 | 34400 | 34350 | 213 |
| 363 | 20240318 | 123100 | 5776942800 | 34350 | 34400 | 34450 | 34350 | 271 |
| 364 | 20240318 | 123000 | 5767630600 | 34350 | 34400 | 34400 | 34350 | 392 |
| 365 | 20240318 | 122900 | 5754161850 | 34350 | 34350 | 34400 | 34350 | 929 |
| 366 | 20240318 | 122800 | 5722213000 | 34350 | 34350 | 34400 | 34350 | 100 |
| 367 | 20240318 | 122700 | 5718777850 | 34350 | 34350 | 34400 | 34350 | 135 |
| 368 | 20240318 | 122600 | 5714140150 | 34350 | 34350 | 34400 | 34350 | 144 |
| 369 | 20240318 | 122500 | 5709193400 | 34350 | 34350 | 34400 | 34350 | 248 |
| 370 | 20240318 | 122400 | 5700674500 | 34400 | 34350 | 34400 | 34350 | 356 |
| 371 | 20240318 | 122300 | 5688443250 | 34350 | 34400 | 34400 | 34350 | 297 |
| 372 | 20240318 | 122200 | 5678241000 | 34350 | 34400 | 34400 | 34350 | 120 |
| 373 | 20240318 | 122100 | 5674118350 | 34350 | 34350 | 34350 | 34350 | 156 |
| 374 | 20240318 | 122000 | 5668759750 | 34350 | 34350 | 34400 | 34350 | 161 |
| 375 | 20240318 | 121900 | 5663229050 | 34350 | 34400 | 34400 | 34350 | 789 |
| 376 | 20240318 | 121800 | 5636124650 | 34350 | 34350 | 34400 | 34350 | 824 |
| 377 | 20240318 | 121700 | 5607786600 | 34350 | 34350 | 34350 | 34350 | 283 |
| 378 | 20240318 | 121600 | 5598065550 | 34400 | 34350 | 34400 | 34350 | 229 |
| 379 | 20240318 | 121500 | 5590197700 | 34350 | 34350 | 34400 | 34350 | 221 |
| 380 | 20240318 | 121400 | 5582599900 | 34350 | 34400 | 34400 | 34350 | 321 |
| 381 | 20240318 | 121300 | 5571569300 | 34350 | 34400 | 34400 | 34350 | 2365 |
| 382 | 20240318 | 121200 | 5490222700 | 34400 | 34450 | 34450 | 34400 | 152 |
| 383 | 20240318 | 121100 | 5484993000 | 34400 | 34400 | 34400 | 34400 | 505 |
| 384 | 20240318 | 121000 | 5467621000 | 34400 | 34450 | 34450 | 34400 | 83 |
| 385 | 20240318 | 120900 | 5464765250 | 34450 | 34400 | 34450 | 34400 | 250 |
| 386 | 20240318 | 120800 | 5456163250 | 34450 | 34400 | 34450 | 34400 | 181 |
| 387 | 20240318 | 120700 | 5449936550 | 34450 | 34400 | 34450 | 34400 | 156 |
| 388 | 20240318 | 120600 | 5444569800 | 34400 | 34400 | 34450 | 34400 | 644 |
| 389 | 20240318 | 120500 | 5422415500 | 34400 | 34350 | 34450 | 34350 | 191 |
| 390 | 20240318 | 120400 | 5415842800 | 34350 | 34350 | 34400 | 34350 | 910 |
| 391 | 20240318 | 120300 | 5384554500 | 34350 | 34350 | 34400 | 34350 | 792 |
| 392 | 20240318 | 120200 | 5357315000 | 34350 | 34350 | 34350 | 34350 | 182 |
| 393 | 20240318 | 120100 | 5351063300 | 34350 | 34350 | 34400 | 34350 | 246 |
| 394 | 20240318 | 120000 | 5342612500 | 34350 | 34350 | 34400 | 34350 | 659 |
| 395 | 20240318 | 115900 | 5319975700 | 34350 | 34350 | 34400 | 34350 | 237 |
| 396 | 20240318 | 115800 | 5311831850 | 34350 | 34300 | 34350 | 34300 | 374 |
| 397 | 20240318 | 115700 | 5299000700 | 34300 | 34350 | 34350 | 34300 | 448 |
| 398 | 20240318 | 115600 | 5283613450 | 34350 | 34350 | 34350 | 34300 | 1771 |
| 399 | 20240318 | 115500 | 5222781900 | 34350 | 34350 | 34400 | 34350 | 485 |
| 400 | 20240318 | 115400 | 5206112150 | 34400 | 34400 | 34400 | 34350 | 42 |
| 401 | 20240318 | 115300 | 5204668800 | 34350 | 34350 | 34350 | 34350 | 194 |
| 402 | 20240318 | 115200 | 5198004900 | 34350 | 34350 | 34400 | 34350 | 366 |
| 403 | 20240318 | 115100 | 5185432400 | 34350 | 34400 | 34400 | 34350 | 329 |
| 404 | 20240318 | 115000 | 5174130850 | 34350 | 34350 | 34400 | 34350 | 78 |
| 405 | 20240318 | 114900 | 5171451200 | 34350 | 34350 | 34400 | 34350 | 126 |
| 406 | 20240318 | 114800 | 5167122400 | 34350 | 34400 | 34400 | 34350 | 1245 |
| 407 | 20240318 | 114700 | 5124322900 | 34400 | 34350 | 34400 | 34350 | 1336 |
| 408 | 20240318 | 114600 | 5078379500 | 34350 | 34350 | 34400 | 34350 | 172 |
| 409 | 20240318 | 114500 | 5072469650 | 34350 | 34400 | 34400 | 34350 | 301 |
| 410 | 20240318 | 114400 | 5062127350 | 34350 | 34350 | 34400 | 34350 | 154 |
| 411 | 20240318 | 114300 | 5056835300 | 34400 | 34350 | 34400 | 34350 | 136 |
| 412 | 20240318 | 114200 | 5052161700 | 34350 | 34350 | 34400 | 34350 | 933 |
| 413 | 20240318 | 114100 | 5020111700 | 34350 | 34300 | 34350 | 34300 | 132 |
| 414 | 20240318 | 114000 | 5015583500 | 34300 | 34300 | 34350 | 34300 | 114 |
| 415 | 20240318 | 113900 | 5011673050 | 34300 | 34300 | 34350 | 34300 | 267 |
| 416 | 20240318 | 113800 | 5002514450 | 34300 | 34300 | 34350 | 34300 | 650 |
| 417 | 20240318 | 113700 | 4980218750 | 34300 | 34350 | 34350 | 34300 | 210 |
| 418 | 20240318 | 113600 | 4973009850 | 34300 | 34350 | 34400 | 34300 | 826 |
| 419 | 20240318 | 113500 | 4944636100 | 34350 | 34350 | 34400 | 34350 | 218 |
| 420 | 20240318 | 113400 | 4937147350 | 34350 | 34350 | 34350 | 34350 | 105 |
| 421 | 20240318 | 113300 | 4933540600 | 34350 | 34350 | 34400 | 34350 | 124 |
| 422 | 20240318 | 113200 | 4929280650 | 34400 | 34350 | 34400 | 34350 | 214 |
| 423 | 20240318 | 113100 | 4921929600 | 34350 | 34350 | 34400 | 34350 | 410 |
| 424 | 20240318 | 113000 | 4907845500 | 34350 | 34400 | 34400 | 34350 | 104 |
| 425 | 20240318 | 112900 | 4904271900 | 34400 | 34400 | 34450 | 34400 | 569 |
| 426 | 20240318 | 112800 | 4884697950 | 34400 | 34400 | 34400 | 34400 | 2646 |
| 427 | 20240318 | 112700 | 4793675550 | 34400 | 34450 | 34450 | 34400 | 1190 |
| 428 | 20240318 | 112600 | 4752738300 | 34450 | 34350 | 34450 | 34350 | 1275 |
| 429 | 20240318 | 112500 | 4708898950 | 34350 | 34350 | 34400 | 34350 | 185 |
| 430 | 20240318 | 112400 | 4702542450 | 34400 | 34350 | 34400 | 34350 | 73 |
| 431 | 20240318 | 112300 | 4700033200 | 34350 | 34350 | 34400 | 34350 | 205 |
| 432 | 20240318 | 112200 | 4692991050 | 34350 | 34350 | 34350 | 34350 | 189 |
| 433 | 20240318 | 112100 | 4686498900 | 34350 | 34350 | 34400 | 34350 | 397 |
| 434 | 20240318 | 112000 | 4672848100 | 34350 | 34350 | 34400 | 34350 | 226 |
| 435 | 20240318 | 111900 | 4665082200 | 34400 | 34350 | 34450 | 34350 | 471 |
| 436 | 20240318 | 111800 | 4648881250 | 34350 | 34450 | 34450 | 34350 | 2267 |
| 437 | 20240318 | 111700 | 4570896200 | 34450 | 34400 | 34450 | 34400 | 124 |
| 438 | 20240318 | 111600 | 4566627700 | 34400 | 34450 | 34450 | 34400 | 700 |
| 439 | 20240318 | 111500 | 4542518000 | 34400 | 34400 | 34450 | 34400 | 132 |
| 440 | 20240318 | 111400 | 4537974450 | 34400 | 34450 | 34450 | 34400 | 82 |
| 441 | 20240318 | 111300 | 4535150800 | 34450 | 34400 | 34450 | 34400 | 420 |
| 442 | 20240318 | 111200 | 4520698700 | 34400 | 34400 | 34450 | 34400 | 274 |
| 443 | 20240318 | 111100 | 4511261400 | 34400 | 34400 | 34450 | 34400 | 578 |
| 444 | 20240318 | 111000 | 4491353800 | 34400 | 34400 | 34450 | 34400 | 172 |
| 445 | 20240318 | 110900 | 4485431750 | 34400 | 34400 | 34450 | 34350 | 3825 |
| 446 | 20240318 | 110800 | 4353850450 | 34350 | 34350 | 34400 | 34350 | 156 |
| 447 | 20240318 | 110700 | 4348490550 | 34400 | 34350 | 34400 | 34350 | 118 |
| 448 | 20240318 | 110600 | 4344434250 | 34350 | 34350 | 34350 | 34300 | 2192 |
| 449 | 20240318 | 110500 | 4269142100 | 34300 | 34300 | 34350 | 34300 | 21 |
| 450 | 20240318 | 110400 | 4268421050 | 34300 | 34300 | 34300 | 34300 | 51 |
| 451 | 20240318 | 110300 | 4266671750 | 34300 | 34300 | 34350 | 34300 | 183 |
| 452 | 20240318 | 110200 | 4260394650 | 34300 | 34300 | 34350 | 34300 | 53 |
| 453 | 20240318 | 110100 | 4258576450 | 34300 | 34300 | 34300 | 34300 | 61 |
| 454 | 20240318 | 110000 | 4256484150 | 34300 | 34300 | 34350 | 34300 | 352 |
| 455 | 20240318 | 105900 | 4244410450 | 34300 | 34300 | 34300 | 34300 | 37 |
| 456 | 20240318 | 105800 | 4243141350 | 34350 | 34300 | 34350 | 34300 | 119 |
| 457 | 20240318 | 105700 | 4239057750 | 34300 | 34300 | 34300 | 34300 | 774 |
| 458 | 20240318 | 105600 | 4212509550 | 34250 | 34300 | 34300 | 34250 | 422 |
| 459 | 20240318 | 105500 | 4198035850 | 34250 | 34250 | 34300 | 34250 | 272 |
| 460 | 20240318 | 105400 | 4188715750 | 34250 | 34300 | 34300 | 34250 | 226 |
| 461 | 20240318 | 105300 | 4180964050 | 34300 | 34300 | 34350 | 34300 | 304 |
| 462 | 20240318 | 105200 | 4170535400 | 34300 | 34300 | 34300 | 34300 | 949 |
| 463 | 20240318 | 105100 | 4137984700 | 34300 | 34350 | 34350 | 34300 | 237 |
| 464 | 20240318 | 105000 | 4129846600 | 34350 | 34350 | 34400 | 34350 | 1094 |
| 465 | 20240318 | 104900 | 4092264350 | 34350 | 34350 | 34350 | 34350 | 338 |
| 466 | 20240318 | 104800 | 4080654050 | 34350 | 34400 | 34400 | 34350 | 204 |
| 467 | 20240318 | 104700 | 4073646350 | 34350 | 34350 | 34400 | 34350 | 114 |
| 468 | 20240318 | 104600 | 4069728950 | 34400 | 34350 | 34400 | 34350 | 551 |
| 469 | 20240318 | 104500 | 4050785050 | 34350 | 34400 | 34400 | 34350 | 522 |
| 470 | 20240318 | 104400 | 4032853850 | 34400 | 34350 | 34400 | 34350 | 170 |
| 471 | 20240318 | 104300 | 4027013850 | 34350 | 34350 | 34400 | 34350 | 1879 |
| 472 | 20240318 | 104200 | 3962464450 | 34350 | 34350 | 34350 | 34300 | 712 |
| 473 | 20240318 | 104100 | 3938037650 | 34350 | 34350 | 34350 | 34300 | 100 |
| 474 | 20240318 | 104000 | 3934605500 | 34300 | 34350 | 34350 | 34300 | 42 |
| 475 | 20240318 | 103900 | 3933164050 | 34350 | 34300 | 34350 | 34300 | 17 |
| 476 | 20240318 | 103800 | 3932580700 | 34300 | 34300 | 34350 | 34300 | 67 |
| 477 | 20240318 | 103700 | 3930282300 | 34300 | 34300 | 34350 | 34300 | 209 |
| 478 | 20240318 | 103600 | 3923113400 | 34350 | 34400 | 34400 | 34300 | 5248 |
| 479 | 20240318 | 103500 | 3742909850 | 34400 | 34350 | 34400 | 34350 | 782 |
| 480 | 20240318 | 103400 | 3716010050 | 34350 | 34400 | 34400 | 34350 | 330 |
| 481 | 20240318 | 103300 | 3704668100 | 34350 | 34350 | 34350 | 34350 | 96 |
| 482 | 20240318 | 103200 | 3701370500 | 34400 | 34400 | 34400 | 34350 | 82 |
| 483 | 20240318 | 103100 | 3698549850 | 34350 | 34400 | 34400 | 34350 | 451 |
| 484 | 20240318 | 103000 | 3683046300 | 34400 | 34350 | 34400 | 34350 | 396 |
| 485 | 20240318 | 102900 | 3669425450 | 34350 | 34350 | 34400 | 34350 | 213 |
| 486 | 20240318 | 102800 | 3662108400 | 34350 | 34300 | 34350 | 34300 | 603 |
| 487 | 20240318 | 102700 | 3641396400 | 34350 | 34400 | 34400 | 34350 | 715 |
| 488 | 20240318 | 102600 | 3616834850 | 34400 | 34350 | 34400 | 34350 | 47 |
| 489 | 20240318 | 102500 | 3615220250 | 34400 | 34350 | 34400 | 34300 | 1595 |
| 490 | 20240318 | 102400 | 3560459800 | 34350 | 34300 | 34350 | 34300 | 892 |
| 491 | 20240318 | 102300 | 3529827700 | 34350 | 34300 | 34350 | 34300 | 1587 |
| 492 | 20240318 | 102200 | 3475385550 | 34300 | 34250 | 34300 | 34250 | 511 |
| 493 | 20240318 | 102100 | 3457883300 | 34250 | 34250 | 34250 | 34250 | 178 |
| 494 | 20240318 | 102000 | 3451786800 | 34250 | 34300 | 34300 | 34250 | 1315 |
| 495 | 20240318 | 101900 | 3406692800 | 34300 | 34300 | 34300 | 34250 | 29 |
| 496 | 20240318 | 101800 | 3405698700 | 34300 | 34300 | 34300 | 34250 | 165 |
| 497 | 20240318 | 101700 | 3400047300 | 34300 | 34300 | 34300 | 34250 | 701 |
| 498 | 20240318 | 101600 | 3376026250 | 34250 | 34250 | 34300 | 34250 | 223 |
| 499 | 20240318 | 101500 | 3368378150 | 34250 | 34200 | 34250 | 34200 | 3357 |
| 500 | 20240318 | 101400 | 3253498950 | 34200 | 34200 | 34200 | 34200 | 463 |
| 501 | 20240318 | 101300 | 3237664350 | 34200 | 34250 | 34250 | 34200 | 1286 |
| 502 | 20240318 | 101200 | 3193653150 | 34250 | 34200 | 34250 | 34200 | 185 |
| 503 | 20240318 | 101100 | 3187325650 | 34200 | 34150 | 34250 | 34150 | 1186 |
| 504 | 20240318 | 101000 | 3146773450 | 34150 | 34200 | 34200 | 34150 | 3348 |
| 505 | 20240318 | 100900 | 3032428050 | 34150 | 34150 | 34200 | 34150 | 89 |
| 506 | 20240318 | 100800 | 3029384850 | 34200 | 34200 | 34200 | 34150 | 737 |
| 507 | 20240318 | 100700 | 3004212400 | 34200 | 34200 | 34200 | 34150 | 145 |
| 508 | 20240318 | 100600 | 2999253950 | 34200 | 34150 | 34200 | 34150 | 154 |
| 509 | 20240318 | 100500 | 2993994750 | 34200 | 34200 | 34200 | 34150 | 519 |
| 510 | 20240318 | 100400 | 2976256500 | 34150 | 34150 | 34150 | 34150 | 13 |
| 511 | 20240318 | 100300 | 2975812550 | 34150 | 34200 | 34200 | 34150 | 478 |
| 512 | 20240318 | 100200 | 2959486450 | 34150 | 34250 | 34250 | 34150 | 2152 |
| 513 | 20240318 | 100100 | 2885887800 | 34200 | 34250 | 34250 | 34200 | 155 |
| 514 | 20240318 | 100000 | 2880584400 | 34200 | 34200 | 34250 | 34200 | 606 |
| 515 | 20240318 | 095900 | 2859854550 | 34250 | 34300 | 34300 | 34200 | 1183 |
| 516 | 20240318 | 095800 | 2819337250 | 34300 | 34400 | 34400 | 34250 | 1075 |
| 517 | 20240318 | 095700 | 2782428350 | 34400 | 34400 | 34400 | 34350 | 143 |
| 518 | 20240318 | 095600 | 2777509650 | 34400 | 34400 | 34400 | 34400 | 3943 |
| 519 | 20240318 | 095500 | 2641870450 | 34400 | 34400 | 34400 | 34350 | 451 |
| 520 | 20240318 | 095400 | 2626356450 | 34400 | 34300 | 34400 | 34300 | 762 |
| 521 | 20240318 | 095300 | 2600182650 | 34300 | 34250 | 34300 | 34250 | 1609 |
| 522 | 20240318 | 095200 | 2545036700 | 34250 | 34200 | 34250 | 34200 | 776 |
| 523 | 20240318 | 095100 | 2518470250 | 34200 | 34250 | 34250 | 34200 | 152 |
| 524 | 20240318 | 095000 | 2513265500 | 34250 | 34200 | 34250 | 34200 | 88 |
| 525 | 20240318 | 094900 | 2510253650 | 34200 | 34250 | 34300 | 34200 | 143 |
| 526 | 20240318 | 094800 | 2505356100 | 34250 | 34350 | 34350 | 34250 | 1083 |
| 527 | 20240318 | 094700 | 2468197600 | 34350 | 34300 | 34350 | 34300 | 89 |
| 528 | 20240318 | 094600 | 2465144250 | 34300 | 34150 | 34300 | 34150 | 3751 |
| 529 | 20240318 | 094500 | 2336726700 | 34150 | 34100 | 34150 | 34100 | 1368 |
| 530 | 20240318 | 094400 | 2290010350 | 34100 | 34100 | 34150 | 34100 | 392 |
| 531 | 20240318 | 094300 | 2276641100 | 34100 | 34100 | 34150 | 34100 | 325 |
| 532 | 20240318 | 094200 | 2265542850 | 34150 | 34150 | 34150 | 34100 | 174 |
| 533 | 20240318 | 094100 | 2259602200 | 34100 | 34150 | 34150 | 34100 | 133 |
| 534 | 20240318 | 094000 | 2255060950 | 34100 | 34150 | 34150 | 34100 | 717 |
| 535 | 20240318 | 093900 | 2230575800 | 34200 | 34200 | 34200 | 34150 | 401 |
| 536 | 20240318 | 093800 | 2216881300 | 34150 | 34200 | 34200 | 34150 | 46 |
| 537 | 20240318 | 093700 | 2215309350 | 34200 | 34150 | 34200 | 34100 | 456 |
| 538 | 20240318 | 093600 | 2199734050 | 34150 | 34150 | 34150 | 34100 | 525 |
| 539 | 20240318 | 093500 | 2181805750 | 34100 | 34150 | 34150 | 34100 | 352 |
| 540 | 20240318 | 093400 | 2169786600 | 34150 | 34100 | 34150 | 34100 | 93 |
| 541 | 20240318 | 093300 | 2166610950 | 34150 | 34150 | 34150 | 34100 | 345 |
| 542 | 20240318 | 093200 | 2154836800 | 34100 | 34100 | 34100 | 34050 | 1101 |
| 543 | 20240318 | 093100 | 2117292950 | 34150 | 34150 | 34150 | 34100 | 953 |
| 544 | 20240318 | 093000 | 2084753900 | 34150 | 34050 | 34150 | 34050 | 3881 |
| 545 | 20240318 | 092900 | 1952586200 | 34050 | 34000 | 34050 | 34000 | 675 |
| 546 | 20240318 | 092800 | 1929629600 | 34000 | 34000 | 34050 | 34000 | 901 |
| 547 | 20240318 | 092700 | 1898979750 | 34050 | 34000 | 34050 | 34000 | 1127 |
| 548 | 20240318 | 092600 | 1860658700 | 34000 | 34000 | 34050 | 34000 | 3222 |
| 549 | 20240318 | 092500 | 1751094900 | 34000 | 34000 | 34050 | 34000 | 471 |
| 550 | 20240318 | 092400 | 1735069800 | 34000 | 34000 | 34050 | 34000 | 2207 |
| 551 | 20240318 | 092300 | 1659951650 | 34000 | 34000 | 34050 | 34000 | 603 |
| 552 | 20240318 | 092200 | 1639445600 | 34050 | 34050 | 34050 | 34000 | 2137 |
| 553 | 20240318 | 092100 | 1566683950 | 34100 | 34100 | 34150 | 34050 | 1472 |
| 554 | 20240318 | 092000 | 1516498850 | 34100 | 34200 | 34200 | 34050 | 343 |
| 555 | 20240318 | 091900 | 1504801500 | 34050 | 34100 | 34150 | 34050 | 4072 |
| 556 | 20240318 | 091800 | 1366007400 | 34100 | 34100 | 34100 | 34050 | 287 |
| 557 | 20240318 | 091700 | 1356228000 | 34100 | 34100 | 34150 | 34100 | 1385 |
| 558 | 20240318 | 091600 | 1308997800 | 34100 | 34000 | 34100 | 34000 | 1714 |
| 559 | 20240318 | 091500 | 1250658700 | 34000 | 34000 | 34050 | 34000 | 568 |
| 560 | 20240318 | 091400 | 1231342700 | 34050 | 34000 | 34100 | 34000 | 1086 |
| 561 | 20240318 | 091300 | 1194384650 | 34050 | 34050 | 34050 | 34000 | 1682 |
| 562 | 20240318 | 091200 | 1137114350 | 34050 | 34050 | 34100 | 34050 | 1907 |
| 563 | 20240318 | 091100 | 1072164600 | 34050 | 34050 | 34100 | 34050 | 1004 |
| 564 | 20240318 | 091000 | 1037978350 | 34050 | 34100 | 34150 | 34050 | 426 |
| 565 | 20240318 | 090900 | 1023455800 | 34100 | 34100 | 34150 | 34050 | 1469 |
| 566 | 20240318 | 090800 | 973363800 | 34100 | 34100 | 34150 | 34100 | 1529 |
| 567 | 20240318 | 090700 | 921223900 | 34100 | 34100 | 34100 | 34050 | 2666 |
| 568 | 20240318 | 090600 | 830338800 | 34100 | 34100 | 34150 | 34050 | 3983 |
| 569 | 20240318 | 090500 | 694498950 | 34150 | 34150 | 34200 | 34100 | 2940 |
| 570 | 20240318 | 090400 | 594105500 | 34150 | 34250 | 34300 | 34100 | 3216 |
| 571 | 20240318 | 090300 | 484201100 | 34350 | 34200 | 34350 | 34200 | 1610 |
| 572 | 20240318 | 090200 | 429098600 | 34200 | 34150 | 34200 | 34150 | 773 |
| 573 | 20240318 | 090100 | 402697100 | 34150 | 34200 | 34200 | 34150 | 4314 |
| 574 | 20240318 | 090000 | 255296600 | 34200 | 34500 | 34550 | 34200 | 7374 |