31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 3 | 20240318 | 183300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240318 | 183200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240318 | 183100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240318 | 183000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240318 | 182900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240318 | 182800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240318 | 182700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240318 | 182600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240318 | 182500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240318 | 182400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240318 | 182300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240318 | 182200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240318 | 182100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240318 | 182000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240318 | 181900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240318 | 181800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240318 | 181700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240318 | 181600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240318 | 181500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240318 | 181400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240318 | 181300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240318 | 181200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240318 | 181100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240318 | 181000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240318 | 180900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240318 | 180800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240318 | 180700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240318 | 180600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240318 | 180500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240318 | 180400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 33 | 20240318 | 180300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240318 | 180200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240318 | 180100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240318 | 180000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240318 | 175900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240318 | 175800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240318 | 175700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240318 | 175600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240318 | 175500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240318 | 175400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240318 | 175300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240318 | 175200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240318 | 175100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240318 | 175000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240318 | 174900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240318 | 174800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240318 | 174700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240318 | 174600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240318 | 174500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240318 | 174400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240318 | 174300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240318 | 174200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240318 | 174100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240318 | 174000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240318 | 173900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240318 | 173800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240318 | 173700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240318 | 173600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240318 | 173500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240318 | 173400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 63 | 20240318 | 173300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240318 | 173200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240318 | 173100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240318 | 173000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240318 | 172900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240318 | 172800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240318 | 172700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240318 | 172600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240318 | 172500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240318 | 172400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240318 | 172300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240318 | 172200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240318 | 172100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240318 | 172000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240318 | 171900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240318 | 171800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240318 | 171700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240318 | 171600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240318 | 171500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240318 | 171400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240318 | 171300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240318 | 171200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240318 | 171100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240318 | 171000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240318 | 170900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240318 | 170800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240318 | 170700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240318 | 170600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240318 | 170500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240318 | 170400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 93 | 20240318 | 170300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240318 | 170200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240318 | 170100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240318 | 170000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240318 | 165900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240318 | 165800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240318 | 165700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240318 | 165600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240318 | 165500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240318 | 165400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240318 | 165300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240318 | 165200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240318 | 165100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240318 | 165000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240318 | 164900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240318 | 164800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240318 | 164700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240318 | 164600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240318 | 164500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240318 | 164400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240318 | 164300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240318 | 164200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240318 | 164100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240318 | 164000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240318 | 163900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240318 | 163800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240318 | 163700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240318 | 163600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240318 | 163500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240318 | 163400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 123 | 20240318 | 163300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240318 | 163200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240318 | 163100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240318 | 163000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240318 | 162900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240318 | 162800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240318 | 162700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240318 | 162600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240318 | 162500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240318 | 162400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240318 | 162300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240318 | 162200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240318 | 162100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240318 | 162000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240318 | 161900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240318 | 161800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240318 | 161700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240318 | 161600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240318 | 161500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240318 | 161400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240318 | 161300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240318 | 161200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240318 | 161100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240318 | 161000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240318 | 160900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240318 | 160800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240318 | 160700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240318 | 160600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240318 | 160500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240318 | 160400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 153 | 20240318 | 160300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240318 | 160200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240318 | 160100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240318 | 160000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240318 | 155900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240318 | 155800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240318 | 155700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240318 | 155600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240318 | 155500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240318 | 155400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240318 | 155300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240318 | 155200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240318 | 155100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240318 | 155000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240318 | 154900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240318 | 154800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240318 | 154700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240318 | 154600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240318 | 154500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240318 | 154400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240318 | 154300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240318 | 154200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240318 | 154100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240318 | 154000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240318 | 153900 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240318 | 153800 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240318 | 153700 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240318 | 153600 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240318 | 153500 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240318 | 153400 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 183 | 20240318 | 153300 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240318 | 153200 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240318 | 153100 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240318 | 153000 | 14576060400 | 33800 | 33800 | 33800 | 33800 | 22753 |
| 187 | 20240318 | 152900 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240318 | 152800 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240318 | 152700 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240318 | 152600 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240318 | 152500 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240318 | 152400 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240318 | 152300 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240318 | 152200 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240318 | 152100 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240318 | 152000 | 13807009000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240318 | 151900 | 13807009000 | 33950 | 33950 | 34000 | 33950 | 955 |
| 198 | 20240318 | 151800 | 13774578900 | 34000 | 33950 | 34000 | 33950 | 558 |
| 199 | 20240318 | 151700 | 13755611450 | 34000 | 34000 | 34000 | 33950 | 739 |
| 200 | 20240318 | 151600 | 13730513000 | 34000 | 33950 | 34000 | 33950 | 1270 |
| 201 | 20240318 | 151500 | 13687381400 | 33950 | 33900 | 34000 | 33900 | 1003 |
| 202 | 20240318 | 151400 | 13653324000 | 33950 | 33900 | 33950 | 33900 | 5776 |
| 203 | 20240318 | 151300 | 13457269650 | 33950 | 33900 | 33950 | 33900 | 3657 |
| 204 | 20240318 | 151200 | 13333158900 | 33900 | 33900 | 33950 | 33900 | 846 |
| 205 | 20240318 | 151100 | 13304476850 | 33900 | 33850 | 33950 | 33850 | 1524 |
| 206 | 20240318 | 151000 | 13252850300 | 33850 | 33800 | 33900 | 33800 | 6432 |
| 207 | 20240318 | 150900 | 13034912300 | 33850 | 33850 | 33850 | 33800 | 1165 |
| 208 | 20240318 | 150800 | 12995523700 | 33850 | 33800 | 33850 | 33800 | 1318 |
| 209 | 20240318 | 150700 | 12950958400 | 33850 | 33750 | 33850 | 33750 | 2253 |
| 210 | 20240318 | 150600 | 12874824550 | 33800 | 33800 | 33850 | 33750 | 944 |
| 211 | 20240318 | 150500 | 12842931300 | 33750 | 33800 | 33850 | 33750 | 1424 |
| 212 | 20240318 | 150400 | 12794746450 | 33800 | 33800 | 33850 | 33800 | 805 |
| 213 | 20240318 | 150300 | 12767530600 | 33800 | 33850 | 33900 | 33800 | 1973 |
| 214 | 20240318 | 150200 | 12700750300 | 33850 | 33800 | 33900 | 33800 | 1744 |
| 215 | 20240318 | 150100 | 12641714650 | 33800 | 33800 | 33850 | 33800 | 2002 |
| 216 | 20240318 | 150000 | 12574007850 | 33800 | 33800 | 33850 | 33800 | 1424 |
| 217 | 20240318 | 145900 | 12525860100 | 33850 | 33850 | 33850 | 33800 | 1593 |
| 218 | 20240318 | 145800 | 12471995000 | 33800 | 33800 | 33850 | 33800 | 897 |
| 219 | 20240318 | 145700 | 12441671550 | 33850 | 33850 | 33850 | 33800 | 1180 |
| 220 | 20240318 | 145600 | 12401760800 | 33800 | 33850 | 33900 | 33800 | 1716 |
| 221 | 20240318 | 145500 | 12343662000 | 33850 | 33850 | 33900 | 33800 | 1048 |
| 222 | 20240318 | 145400 | 12308183950 | 33850 | 33850 | 33900 | 33800 | 787 |
| 223 | 20240318 | 145300 | 12281538750 | 33850 | 33850 | 33900 | 33800 | 1780 |
| 224 | 20240318 | 145200 | 12221265300 | 33850 | 33900 | 33900 | 33850 | 976 |
| 225 | 20240318 | 145100 | 12188217150 | 33850 | 33800 | 33900 | 33800 | 1879 |
| 226 | 20240318 | 145000 | 12124622850 | 33800 | 33800 | 33850 | 33800 | 1356 |
| 227 | 20240318 | 144900 | 12078768400 | 33800 | 33850 | 33850 | 33800 | 825 |
| 228 | 20240318 | 144800 | 12050875850 | 33800 | 33850 | 33900 | 33800 | 1859 |
| 229 | 20240318 | 144700 | 11987964700 | 33850 | 33800 | 33900 | 33800 | 1909 |
| 230 | 20240318 | 144600 | 11923342350 | 33850 | 33800 | 33900 | 33800 | 3637 |
| 231 | 20240318 | 144500 | 11800220100 | 33800 | 33800 | 33850 | 33800 | 1363 |
| 232 | 20240318 | 144400 | 11754130400 | 33850 | 33800 | 33850 | 33800 | 1273 |
| 233 | 20240318 | 144300 | 11711083000 | 33850 | 33800 | 33850 | 33800 | 1597 |
| 234 | 20240318 | 144200 | 11657067700 | 33850 | 33800 | 33850 | 33800 | 996 |
| 235 | 20240318 | 144100 | 11623389300 | 33850 | 33800 | 33850 | 33800 | 873 |
| 236 | 20240318 | 144000 | 11593872050 | 33800 | 33800 | 33850 | 33800 | 1080 |
| 237 | 20240318 | 143900 | 11557360200 | 33850 | 33850 | 33850 | 33800 | 1406 |
| 238 | 20240318 | 143800 | 11509820150 | 33800 | 33800 | 33850 | 33750 | 1454 |
| 239 | 20240318 | 143700 | 11460693300 | 33800 | 33800 | 33850 | 33800 | 1940 |
| 240 | 20240318 | 143600 | 11395114600 | 33800 | 33800 | 33850 | 33800 | 1165 |
| 241 | 20240318 | 143500 | 11355719350 | 33850 | 33800 | 33850 | 33800 | 1083 |
| 242 | 20240318 | 143400 | 11319101400 | 33800 | 33800 | 33900 | 33800 | 1388 |
| 243 | 20240318 | 143300 | 11272169550 | 33850 | 33800 | 33850 | 33800 | 1778 |
| 244 | 20240318 | 143200 | 11212025850 | 33800 | 33850 | 33900 | 33800 | 1159 |
| 245 | 20240318 | 143100 | 11172788500 | 33850 | 33850 | 33950 | 33850 | 3650 |
| 246 | 20240318 | 143000 | 11049108700 | 33850 | 33850 | 33900 | 33850 | 1649 |
| 247 | 20240318 | 142900 | 10993272700 | 33900 | 33900 | 33950 | 33850 | 1676 |
| 248 | 20240318 | 142800 | 10936484750 | 33900 | 33850 | 33900 | 33850 | 365 |
| 249 | 20240318 | 142700 | 10924115700 | 33900 | 33900 | 34000 | 33850 | 9839 |
| 250 | 20240318 | 142600 | 10590360850 | 33850 | 33900 | 33900 | 33850 | 381 |
| 251 | 20240318 | 142500 | 10577459400 | 33850 | 33900 | 33900 | 33850 | 365 |
| 252 | 20240318 | 142400 | 10565097300 | 33850 | 33850 | 33900 | 33850 | 842 |
| 253 | 20240318 | 142300 | 10536574050 | 33900 | 33850 | 33900 | 33850 | 224 |
| 254 | 20240318 | 142200 | 10528986850 | 33900 | 33900 | 33900 | 33850 | 352 |
| 255 | 20240318 | 142100 | 10517055950 | 33900 | 33850 | 33900 | 33850 | 673 |
| 256 | 20240318 | 142000 | 10494261150 | 33850 | 33850 | 33900 | 33850 | 200 |
| 257 | 20240318 | 141900 | 10487483550 | 33900 | 33900 | 33900 | 33850 | 271 |
| 258 | 20240318 | 141800 | 10478299450 | 33850 | 33850 | 33900 | 33850 | 558 |
| 259 | 20240318 | 141700 | 10459404400 | 33900 | 33950 | 33950 | 33850 | 4873 |
| 260 | 20240318 | 141600 | 10294188850 | 33950 | 33900 | 33950 | 33900 | 687 |
| 261 | 20240318 | 141500 | 10270885900 | 33850 | 33900 | 33950 | 33850 | 511 |
| 262 | 20240318 | 141400 | 10253570650 | 33900 | 33950 | 33950 | 33900 | 968 |
| 263 | 20240318 | 141300 | 10220707800 | 33950 | 33850 | 33950 | 33850 | 2149 |
| 264 | 20240318 | 141200 | 10147850550 | 33900 | 33850 | 33900 | 33800 | 387 |
| 265 | 20240318 | 141100 | 10134748850 | 33850 | 33850 | 33900 | 33850 | 813 |
| 266 | 20240318 | 141000 | 10107216600 | 33850 | 33900 | 33900 | 33850 | 840 |
| 267 | 20240318 | 140900 | 10078770700 | 33900 | 33800 | 33900 | 33800 | 692 |
| 268 | 20240318 | 140800 | 10055339600 | 33850 | 33900 | 33900 | 33800 | 1020 |
| 269 | 20240318 | 140700 | 10020841600 | 33850 | 33850 | 33900 | 33850 | 457 |
| 270 | 20240318 | 140600 | 10005360650 | 33900 | 33850 | 33900 | 33850 | 423 |
| 271 | 20240318 | 140500 | 9991033350 | 33900 | 33850 | 33900 | 33850 | 693 |
| 272 | 20240318 | 140400 | 9967571550 | 33900 | 33900 | 33900 | 33850 | 419 |
| 273 | 20240318 | 140300 | 9953370450 | 33850 | 33900 | 33900 | 33850 | 126 |
| 274 | 20240318 | 140200 | 9949100950 | 33900 | 33850 | 33900 | 33800 | 452 |
| 275 | 20240318 | 140100 | 9933797950 | 33850 | 33850 | 33900 | 33850 | 762 |
| 276 | 20240318 | 140000 | 9907985700 | 33900 | 33800 | 33900 | 33800 | 116 |
| 277 | 20240318 | 135900 | 9904054650 | 33900 | 33900 | 33900 | 33800 | 613 |
| 278 | 20240318 | 135800 | 9883306900 | 33900 | 33900 | 33900 | 33850 | 471 |
| 279 | 20240318 | 135700 | 9867351950 | 33850 | 33900 | 33900 | 33850 | 147 |
| 280 | 20240318 | 135600 | 9862370450 | 33900 | 33850 | 33900 | 33850 | 685 |
| 281 | 20240318 | 135500 | 9839167650 | 33850 | 33850 | 33900 | 33850 | 519 |
| 282 | 20240318 | 135400 | 9821585050 | 33900 | 33900 | 33900 | 33850 | 182 |
| 283 | 20240318 | 135300 | 9815416300 | 33900 | 33850 | 33900 | 33800 | 2409 |
| 284 | 20240318 | 135200 | 9733764550 | 33850 | 33900 | 33900 | 33850 | 671 |
| 285 | 20240318 | 135100 | 9711039700 | 33900 | 33850 | 33900 | 33850 | 524 |
| 286 | 20240318 | 135000 | 9693298000 | 33850 | 33900 | 33900 | 33850 | 588 |
| 287 | 20240318 | 134900 | 9673377950 | 33850 | 33850 | 33900 | 33850 | 1056 |
| 288 | 20240318 | 134800 | 9637630000 | 33900 | 33900 | 33900 | 33850 | 505 |
| 289 | 20240318 | 134700 | 9620513000 | 33850 | 33900 | 33900 | 33850 | 319 |
| 290 | 20240318 | 134600 | 9609700900 | 33900 | 33850 | 33900 | 33850 | 590 |
| 291 | 20240318 | 134500 | 9589720700 | 33900 | 33850 | 33900 | 33850 | 331 |
| 292 | 20240318 | 134400 | 9578501950 | 33900 | 33850 | 33900 | 33850 | 347 |
| 293 | 20240318 | 134300 | 9566746500 | 33900 | 33850 | 33900 | 33850 | 533 |
| 294 | 20240318 | 134200 | 9548691100 | 33900 | 33900 | 33900 | 33850 | 161 |
| 295 | 20240318 | 134100 | 9543234050 | 33850 | 33900 | 33900 | 33850 | 348 |
| 296 | 20240318 | 134000 | 9531438100 | 33850 | 33850 | 33900 | 33850 | 219 |
| 297 | 20240318 | 133900 | 9524018350 | 33900 | 33900 | 33900 | 33850 | 478 |
| 298 | 20240318 | 133800 | 9507826550 | 33900 | 33850 | 33900 | 33850 | 362 |
| 299 | 20240318 | 133700 | 9495555950 | 33850 | 33900 | 33900 | 33850 | 49 |
| 300 | 20240318 | 133600 | 9493895400 | 33850 | 33900 | 33950 | 33850 | 1836 |
| 301 | 20240318 | 133500 | 9431665050 | 33900 | 33850 | 33900 | 33850 | 270 |
| 302 | 20240318 | 133400 | 9422513050 | 33900 | 33900 | 33900 | 33850 | 215 |
| 303 | 20240318 | 133300 | 9415225000 | 33900 | 33900 | 33950 | 33900 | 386 |
| 304 | 20240318 | 133200 | 9402137600 | 33900 | 33900 | 33900 | 33850 | 325 |
| 305 | 20240318 | 133100 | 9391120550 | 33850 | 33900 | 33950 | 33850 | 1791 |
| 306 | 20240318 | 133000 | 9330404950 | 33900 | 33850 | 33900 | 33850 | 501 |
| 307 | 20240318 | 132900 | 9313436650 | 33850 | 33850 | 33900 | 33850 | 439 |
| 308 | 20240318 | 132800 | 9298560700 | 33900 | 33850 | 33900 | 33850 | 112 |
| 309 | 20240318 | 132700 | 9294765500 | 33900 | 33850 | 33900 | 33850 | 565 |
| 310 | 20240318 | 132600 | 9275625950 | 33850 | 33900 | 33900 | 33850 | 853 |
| 311 | 20240318 | 132500 | 9246739550 | 33850 | 33850 | 33900 | 33850 | 145 |
| 312 | 20240318 | 132400 | 9241826400 | 33850 | 33850 | 33900 | 33850 | 412 |
| 313 | 20240318 | 132300 | 9227864150 | 33850 | 33900 | 33900 | 33850 | 415 |
| 314 | 20240318 | 132200 | 9213810300 | 33900 | 33900 | 33900 | 33850 | 383 |
| 315 | 20240318 | 132100 | 9200828250 | 33900 | 33900 | 33900 | 33850 | 365 |
| 316 | 20240318 | 132000 | 9188460600 | 33850 | 33900 | 33950 | 33850 | 728 |
| 317 | 20240318 | 131900 | 9163795950 | 33950 | 33950 | 33950 | 33900 | 255 |
| 318 | 20240318 | 131800 | 9155140400 | 33950 | 33950 | 33950 | 33900 | 330 |
| 319 | 20240318 | 131700 | 9143938150 | 33900 | 33850 | 33950 | 33850 | 1019 |
| 320 | 20240318 | 131600 | 9109408250 | 33900 | 33900 | 33950 | 33850 | 1393 |
| 321 | 20240318 | 131500 | 9062183600 | 33950 | 33950 | 33950 | 33900 | 406 |
| 322 | 20240318 | 131400 | 9048400650 | 33900 | 34000 | 34000 | 33900 | 330 |
| 323 | 20240318 | 131300 | 9037207000 | 34000 | 34000 | 34000 | 33950 | 534 |
| 324 | 20240318 | 131200 | 9019058900 | 34000 | 33950 | 34000 | 33900 | 579 |
| 325 | 20240318 | 131100 | 8999402300 | 33900 | 33900 | 33950 | 33900 | 502 |
| 326 | 20240318 | 131000 | 8982373650 | 33900 | 33950 | 34050 | 33900 | 996 |
| 327 | 20240318 | 130900 | 8948509550 | 34050 | 33900 | 34050 | 33900 | 1924 |
| 328 | 20240318 | 130800 | 8883115250 | 33900 | 33900 | 33950 | 33900 | 306 |
| 329 | 20240318 | 130700 | 8872732400 | 33950 | 33950 | 34000 | 33900 | 498 |
| 330 | 20240318 | 130600 | 8855832250 | 33950 | 33950 | 34000 | 33950 | 653 |
| 331 | 20240318 | 130500 | 8833655650 | 33950 | 34000 | 34000 | 33950 | 114 |
| 332 | 20240318 | 130400 | 8829782200 | 33950 | 33900 | 34000 | 33900 | 2883 |
| 333 | 20240318 | 130300 | 8731946000 | 33900 | 33850 | 33900 | 33850 | 219 |
| 334 | 20240318 | 130200 | 8724523250 | 33900 | 33850 | 33900 | 33850 | 76 |
| 335 | 20240318 | 130100 | 8721947300 | 33900 | 33900 | 33900 | 33850 | 591 |
| 336 | 20240318 | 130000 | 8701926700 | 33900 | 33900 | 33900 | 33850 | 146 |
| 337 | 20240318 | 125900 | 8696978450 | 33900 | 33850 | 33900 | 33800 | 469 |
| 338 | 20240318 | 125800 | 8681102650 | 33850 | 33800 | 33850 | 33800 | 623 |
| 339 | 20240318 | 125700 | 8660033050 | 33850 | 33850 | 33850 | 33800 | 203 |
| 340 | 20240318 | 125600 | 8653162050 | 33800 | 33900 | 33900 | 33800 | 248 |
| 341 | 20240318 | 125500 | 8644765550 | 33900 | 33900 | 33950 | 33800 | 478 |
| 342 | 20240318 | 125400 | 8628580850 | 33900 | 33850 | 33950 | 33800 | 2659 |
| 343 | 20240318 | 125300 | 8538470400 | 33850 | 33800 | 33850 | 33800 | 779 |
| 344 | 20240318 | 125200 | 8512116950 | 33800 | 33750 | 33850 | 33750 | 1018 |
| 345 | 20240318 | 125100 | 8477710200 | 33750 | 33800 | 33800 | 33750 | 393 |
| 346 | 20240318 | 125000 | 8464440450 | 33750 | 33800 | 33850 | 33750 | 502 |
| 347 | 20240318 | 124900 | 8447475350 | 33850 | 33750 | 33850 | 33750 | 438 |
| 348 | 20240318 | 124800 | 8432666350 | 33750 | 33750 | 33800 | 33750 | 564 |
| 349 | 20240318 | 124700 | 8413620400 | 33800 | 33750 | 33800 | 33750 | 403 |
| 350 | 20240318 | 124600 | 8400005600 | 33750 | 33800 | 33800 | 33750 | 458 |
| 351 | 20240318 | 124500 | 8384534050 | 33800 | 33750 | 33800 | 33750 | 686 |
| 352 | 20240318 | 124400 | 8361366800 | 33750 | 33750 | 33850 | 33750 | 226 |
| 353 | 20240318 | 124300 | 8353727800 | 33750 | 33750 | 33800 | 33750 | 1442 |
| 354 | 20240318 | 124200 | 8305000950 | 33800 | 33800 | 33850 | 33750 | 1873 |
| 355 | 20240318 | 124100 | 8241692100 | 33850 | 33800 | 33850 | 33800 | 68 |
| 356 | 20240318 | 124000 | 8239391250 | 33800 | 33850 | 33850 | 33800 | 223 |
| 357 | 20240318 | 123900 | 8231843850 | 33850 | 33850 | 33850 | 33800 | 338 |
| 358 | 20240318 | 123800 | 8220416500 | 33850 | 33850 | 33850 | 33800 | 115 |
| 359 | 20240318 | 123700 | 8216526200 | 33800 | 33900 | 33900 | 33800 | 403 |
| 360 | 20240318 | 123600 | 8202880200 | 33900 | 33850 | 33900 | 33850 | 703 |
| 361 | 20240318 | 123500 | 8179078400 | 33850 | 33900 | 33900 | 33850 | 639 |
| 362 | 20240318 | 123400 | 8157434500 | 33850 | 33850 | 33900 | 33850 | 163 |
| 363 | 20240318 | 123300 | 8151911450 | 33900 | 33900 | 33900 | 33850 | 120 |
| 364 | 20240318 | 123200 | 8147844050 | 33900 | 33900 | 33900 | 33850 | 444 |
| 365 | 20240318 | 123100 | 8132808100 | 33850 | 33850 | 33900 | 33850 | 261 |
| 366 | 20240318 | 123000 | 8123963250 | 33900 | 33850 | 33900 | 33800 | 500 |
| 367 | 20240318 | 122900 | 8107037950 | 33850 | 33900 | 33900 | 33800 | 789 |
| 368 | 20240318 | 122800 | 8080324950 | 33850 | 33900 | 33900 | 33850 | 135 |
| 369 | 20240318 | 122700 | 8075750800 | 33900 | 33850 | 33900 | 33850 | 381 |
| 370 | 20240318 | 122600 | 8062840950 | 33850 | 33850 | 33900 | 33850 | 459 |
| 371 | 20240318 | 122500 | 8047297250 | 33850 | 33900 | 33900 | 33850 | 214 |
| 372 | 20240318 | 122400 | 8040044800 | 33900 | 33900 | 33900 | 33850 | 530 |
| 373 | 20240318 | 122300 | 8022078100 | 33850 | 33950 | 33950 | 33850 | 391 |
| 374 | 20240318 | 122200 | 8008828500 | 33950 | 33850 | 33950 | 33850 | 146 |
| 375 | 20240318 | 122100 | 8003876650 | 33900 | 33850 | 33900 | 33800 | 1154 |
| 376 | 20240318 | 122000 | 7964771600 | 33900 | 33800 | 33900 | 33800 | 318 |
| 377 | 20240318 | 121900 | 7954014350 | 33850 | 33900 | 33950 | 33850 | 436 |
| 378 | 20240318 | 121800 | 7939237850 | 33900 | 33850 | 33950 | 33850 | 3954 |
| 379 | 20240318 | 121700 | 7805266650 | 33800 | 33800 | 33850 | 33800 | 405 |
| 380 | 20240318 | 121600 | 7791561250 | 33800 | 33800 | 33850 | 33800 | 672 |
| 381 | 20240318 | 121500 | 7768842100 | 33850 | 33750 | 33850 | 33750 | 516 |
| 382 | 20240318 | 121400 | 7751399550 | 33800 | 33850 | 33850 | 33750 | 581 |
| 383 | 20240318 | 121300 | 7731760100 | 33800 | 33850 | 33850 | 33750 | 417 |
| 384 | 20240318 | 121200 | 7717672450 | 33800 | 33800 | 33850 | 33750 | 630 |
| 385 | 20240318 | 121100 | 7696374250 | 33800 | 33800 | 33850 | 33750 | 460 |
| 386 | 20240318 | 121000 | 7680826750 | 33800 | 33850 | 33850 | 33750 | 608 |
| 387 | 20240318 | 120900 | 7660285200 | 33800 | 33800 | 33850 | 33750 | 244 |
| 388 | 20240318 | 120800 | 7652037400 | 33750 | 33800 | 33850 | 33750 | 269 |
| 389 | 20240318 | 120700 | 7642940500 | 33800 | 33800 | 33850 | 33750 | 932 |
| 390 | 20240318 | 120600 | 7611435200 | 33800 | 33800 | 33850 | 33800 | 91 |
| 391 | 20240318 | 120500 | 7608357500 | 33850 | 33800 | 33900 | 33750 | 2596 |
| 392 | 20240318 | 120400 | 7520528300 | 33800 | 33750 | 33800 | 33750 | 302 |
| 393 | 20240318 | 120300 | 7510331200 | 33750 | 33750 | 33800 | 33750 | 335 |
| 394 | 20240318 | 120200 | 7499021800 | 33800 | 33800 | 33800 | 33750 | 260 |
| 395 | 20240318 | 120100 | 7490237750 | 33800 | 33750 | 33800 | 33750 | 55 |
| 396 | 20240318 | 120000 | 7488379150 | 33800 | 33800 | 33800 | 33750 | 401 |
| 397 | 20240318 | 115900 | 7474837700 | 33800 | 33700 | 33800 | 33650 | 576 |
| 398 | 20240318 | 115800 | 7455411850 | 33750 | 33700 | 33750 | 33700 | 186 |
| 399 | 20240318 | 115700 | 7449134750 | 33750 | 33700 | 33750 | 33700 | 729 |
| 400 | 20240318 | 115600 | 7424553050 | 33700 | 33750 | 33750 | 33700 | 128 |
| 401 | 20240318 | 115500 | 7420238000 | 33750 | 33750 | 33750 | 33700 | 429 |
| 402 | 20240318 | 115400 | 7405771250 | 33750 | 33800 | 33800 | 33700 | 281 |
| 403 | 20240318 | 115300 | 7396290200 | 33700 | 33750 | 33800 | 33700 | 1309 |
| 404 | 20240318 | 115200 | 7352091100 | 33750 | 33700 | 33750 | 33700 | 161 |
| 405 | 20240318 | 115100 | 7346660150 | 33750 | 33750 | 33750 | 33700 | 486 |
| 406 | 20240318 | 115000 | 7330274000 | 33750 | 33750 | 33750 | 33700 | 120 |
| 407 | 20240318 | 114900 | 7326228300 | 33700 | 33750 | 33800 | 33650 | 363 |
| 408 | 20240318 | 114800 | 7313975650 | 33650 | 33700 | 33800 | 33650 | 1037 |
| 409 | 20240318 | 114700 | 7279008200 | 33700 | 33750 | 33750 | 33700 | 357 |
| 410 | 20240318 | 114600 | 7266975000 | 33700 | 33750 | 33750 | 33700 | 46 |
| 411 | 20240318 | 114500 | 7265423500 | 33750 | 33700 | 33750 | 33700 | 187 |
| 412 | 20240318 | 114400 | 7259113300 | 33750 | 33700 | 33800 | 33700 | 1155 |
| 413 | 20240318 | 114300 | 7220148350 | 33700 | 33650 | 33700 | 33650 | 553 |
| 414 | 20240318 | 114200 | 7201524700 | 33650 | 33700 | 33750 | 33650 | 433 |
| 415 | 20240318 | 114100 | 7186926950 | 33750 | 33750 | 33750 | 33700 | 496 |
| 416 | 20240318 | 114000 | 7170204800 | 33750 | 33750 | 33750 | 33700 | 71 |
| 417 | 20240318 | 113900 | 7167810000 | 33750 | 33750 | 33750 | 33700 | 317 |
| 418 | 20240318 | 113800 | 7157113650 | 33750 | 33750 | 33750 | 33700 | 374 |
| 419 | 20240318 | 113700 | 7144504700 | 33700 | 33750 | 33750 | 33700 | 240 |
| 420 | 20240318 | 113600 | 7136405900 | 33750 | 33750 | 33800 | 33700 | 548 |
| 421 | 20240318 | 113500 | 7117910450 | 33700 | 33700 | 33750 | 33650 | 464 |
| 422 | 20240318 | 113400 | 7102268350 | 33700 | 33650 | 33750 | 33650 | 713 |
| 423 | 20240318 | 113300 | 7078227400 | 33600 | 33750 | 33750 | 33600 | 351 |
| 424 | 20240318 | 113200 | 7066406700 | 33750 | 33600 | 33750 | 33600 | 824 |
| 425 | 20240318 | 113100 | 7038640500 | 33700 | 33700 | 33700 | 33600 | 806 |
| 426 | 20240318 | 113000 | 7011524950 | 33700 | 33700 | 33700 | 33600 | 367 |
| 427 | 20240318 | 112900 | 6999174450 | 33700 | 33700 | 33700 | 33600 | 518 |
| 428 | 20240318 | 112800 | 6981734500 | 33700 | 33650 | 33700 | 33650 | 1261 |
| 429 | 20240318 | 112700 | 6939299250 | 33700 | 33700 | 33700 | 33650 | 324 |
| 430 | 20240318 | 112600 | 6928388350 | 33650 | 33700 | 33700 | 33650 | 576 |
| 431 | 20240318 | 112500 | 6908999300 | 33700 | 33700 | 33700 | 33650 | 469 |
| 432 | 20240318 | 112400 | 6893214450 | 33700 | 33700 | 33700 | 33650 | 261 |
| 433 | 20240318 | 112300 | 6884427750 | 33700 | 33700 | 33700 | 33650 | 554 |
| 434 | 20240318 | 112200 | 6865764750 | 33700 | 33700 | 33700 | 33650 | 473 |
| 435 | 20240318 | 112100 | 6849844500 | 33700 | 33700 | 33700 | 33650 | 281 |
| 436 | 20240318 | 112000 | 6840386750 | 33650 | 33700 | 33700 | 33650 | 308 |
| 437 | 20240318 | 111900 | 6830016250 | 33700 | 33700 | 33700 | 33650 | 507 |
| 438 | 20240318 | 111800 | 6812948100 | 33650 | 33700 | 33700 | 33650 | 643 |
| 439 | 20240318 | 111700 | 6791290050 | 33700 | 33700 | 33700 | 33650 | 348 |
| 440 | 20240318 | 111600 | 6779573300 | 33700 | 33650 | 33700 | 33650 | 448 |
| 441 | 20240318 | 111500 | 6764488750 | 33700 | 33650 | 33700 | 33650 | 384 |
| 442 | 20240318 | 111400 | 6751564200 | 33650 | 33700 | 33700 | 33650 | 168 |
| 443 | 20240318 | 111300 | 6745908100 | 33700 | 33700 | 33700 | 33650 | 349 |
| 444 | 20240318 | 111200 | 6734154250 | 33700 | 33650 | 33700 | 33650 | 596 |
| 445 | 20240318 | 111100 | 6714089650 | 33650 | 33650 | 33700 | 33650 | 170 |
| 446 | 20240318 | 111000 | 6708366450 | 33700 | 33700 | 33750 | 33650 | 354 |
| 447 | 20240318 | 110900 | 6696441900 | 33700 | 33700 | 33750 | 33650 | 497 |
| 448 | 20240318 | 110800 | 6679696500 | 33700 | 33750 | 33800 | 33700 | 162 |
| 449 | 20240318 | 110700 | 6674233400 | 33750 | 33800 | 33800 | 33750 | 121 |
| 450 | 20240318 | 110600 | 6670144250 | 33750 | 33700 | 33800 | 33650 | 389 |
| 451 | 20240318 | 110500 | 6657028600 | 33700 | 33700 | 33750 | 33650 | 1780 |
| 452 | 20240318 | 110400 | 6597004000 | 33700 | 33700 | 33700 | 33650 | 339 |
| 453 | 20240318 | 110300 | 6585594700 | 33700 | 33700 | 33700 | 33650 | 726 |
| 454 | 20240318 | 110200 | 6561152950 | 33700 | 33700 | 33700 | 33650 | 205 |
| 455 | 20240318 | 110100 | 6554252050 | 33700 | 33650 | 33700 | 33650 | 1083 |
| 456 | 20240318 | 110000 | 6517764800 | 33700 | 33650 | 33700 | 33650 | 2432 |
| 457 | 20240318 | 105900 | 6435864650 | 33650 | 33700 | 33700 | 33650 | 500 |
| 458 | 20240318 | 105800 | 6419032400 | 33650 | 33650 | 33700 | 33650 | 346 |
| 459 | 20240318 | 105700 | 6407387750 | 33650 | 33700 | 33700 | 33650 | 293 |
| 460 | 20240318 | 105600 | 6397521000 | 33650 | 33700 | 33700 | 33650 | 741 |
| 461 | 20240318 | 105500 | 6372578000 | 33700 | 33650 | 33700 | 33650 | 383 |
| 462 | 20240318 | 105400 | 6359687350 | 33700 | 33700 | 33700 | 33650 | 611 |
| 463 | 20240318 | 105300 | 6339121000 | 33650 | 33650 | 33700 | 33650 | 2542 |
| 464 | 20240318 | 105200 | 6253574800 | 33650 | 33700 | 33700 | 33650 | 431 |
| 465 | 20240318 | 105100 | 6239065850 | 33700 | 33650 | 33750 | 33650 | 685 |
| 466 | 20240318 | 105000 | 6216000150 | 33750 | 33750 | 33800 | 33700 | 6727 |
| 467 | 20240318 | 104900 | 5989188250 | 33800 | 33750 | 33800 | 33750 | 361 |
| 468 | 20240318 | 104800 | 5976996350 | 33750 | 33800 | 33800 | 33750 | 278 |
| 469 | 20240318 | 104700 | 5967612000 | 33750 | 33750 | 33800 | 33750 | 802 |
| 470 | 20240318 | 104600 | 5940538450 | 33800 | 33800 | 33800 | 33750 | 160 |
| 471 | 20240318 | 104500 | 5935135900 | 33800 | 33800 | 33800 | 33750 | 379 |
| 472 | 20240318 | 104400 | 5922333850 | 33800 | 33750 | 33800 | 33750 | 525 |
| 473 | 20240318 | 104300 | 5904608700 | 33750 | 33750 | 33800 | 33750 | 413 |
| 474 | 20240318 | 104200 | 5890667950 | 33800 | 33800 | 33800 | 33750 | 452 |
| 475 | 20240318 | 104100 | 5875403550 | 33800 | 33800 | 33800 | 33750 | 240 |
| 476 | 20240318 | 104000 | 5867297150 | 33800 | 33800 | 33800 | 33750 | 830 |
| 477 | 20240318 | 103900 | 5839263200 | 33800 | 33800 | 33800 | 33750 | 446 |
| 478 | 20240318 | 103800 | 5824203450 | 33750 | 33750 | 33800 | 33750 | 587 |
| 479 | 20240318 | 103700 | 5804387200 | 33750 | 33750 | 33800 | 33750 | 697 |
| 480 | 20240318 | 103600 | 5780857250 | 33750 | 33750 | 33800 | 33750 | 934 |
| 481 | 20240318 | 103500 | 5749330150 | 33800 | 33800 | 33850 | 33750 | 3054 |
| 482 | 20240318 | 103400 | 5646095850 | 33800 | 33850 | 33850 | 33800 | 606 |
| 483 | 20240318 | 103300 | 5625606850 | 33800 | 33850 | 33850 | 33800 | 240 |
| 484 | 20240318 | 103200 | 5617493150 | 33850 | 33800 | 33850 | 33800 | 320 |
| 485 | 20240318 | 103100 | 5606676000 | 33850 | 33800 | 33850 | 33750 | 882 |
| 486 | 20240318 | 103000 | 5576863650 | 33850 | 33850 | 33850 | 33800 | 404 |
| 487 | 20240318 | 102900 | 5563194200 | 33850 | 33850 | 33850 | 33800 | 109 |
| 488 | 20240318 | 102800 | 5559504600 | 33850 | 33850 | 33900 | 33800 | 391 |
| 489 | 20240318 | 102700 | 5546268250 | 33850 | 33850 | 33900 | 33850 | 309 |
| 490 | 20240318 | 102600 | 5535806300 | 33900 | 33900 | 33900 | 33850 | 1302 |
| 491 | 20240318 | 102500 | 5491668800 | 33950 | 33950 | 33950 | 33950 | 25 |
| 492 | 20240318 | 102400 | 5490820050 | 33950 | 33900 | 33950 | 33850 | 616 |
| 493 | 20240318 | 102300 | 5469929150 | 33900 | 33800 | 33950 | 33800 | 2505 |
| 494 | 20240318 | 102200 | 5384975600 | 33800 | 33900 | 33900 | 33800 | 127 |
| 495 | 20240318 | 102100 | 5380677500 | 33900 | 33850 | 33900 | 33800 | 1326 |
| 496 | 20240318 | 102000 | 5335781250 | 33900 | 33900 | 33900 | 33850 | 102 |
| 497 | 20240318 | 101900 | 5332325200 | 33900 | 33900 | 33900 | 33850 | 207 |
| 498 | 20240318 | 101800 | 5325308250 | 33900 | 33900 | 33900 | 33850 | 415 |
| 499 | 20240318 | 101700 | 5311251700 | 33900 | 33900 | 33950 | 33850 | 745 |
| 500 | 20240318 | 101600 | 5285996200 | 33900 | 34050 | 34050 | 33900 | 1345 |
| 501 | 20240318 | 101500 | 5240294350 | 34000 | 34000 | 34100 | 33950 | 1674 |
| 502 | 20240318 | 101400 | 5183313650 | 34050 | 33900 | 34050 | 33900 | 2729 |
| 503 | 20240318 | 101300 | 5090685400 | 33900 | 33850 | 33900 | 33850 | 2377 |
| 504 | 20240318 | 101200 | 5010162050 | 33850 | 33800 | 33850 | 33750 | 242 |
| 505 | 20240318 | 101100 | 5001979150 | 33800 | 33800 | 33850 | 33700 | 1375 |
| 506 | 20240318 | 101000 | 4955507350 | 33800 | 33700 | 33850 | 33650 | 3488 |
| 507 | 20240318 | 100900 | 4837810250 | 33700 | 33750 | 33750 | 33650 | 2359 |
| 508 | 20240318 | 100800 | 4758375150 | 33750 | 33750 | 33750 | 33700 | 937 |
| 509 | 20240318 | 100700 | 4726779100 | 33750 | 33750 | 33750 | 33700 | 311 |
| 510 | 20240318 | 100600 | 4716289300 | 33750 | 33750 | 33750 | 33700 | 168 |
| 511 | 20240318 | 100500 | 4710625550 | 33750 | 33750 | 33750 | 33700 | 782 |
| 512 | 20240318 | 100400 | 4684254800 | 33700 | 33700 | 33750 | 33700 | 196 |
| 513 | 20240318 | 100300 | 4677648100 | 33750 | 33750 | 33750 | 33700 | 603 |
| 514 | 20240318 | 100200 | 4657300200 | 33800 | 33850 | 33850 | 33750 | 6233 |
| 515 | 20240318 | 100100 | 4446750350 | 33850 | 33850 | 33850 | 33800 | 1147 |
| 516 | 20240318 | 100000 | 4407929350 | 33850 | 33800 | 33850 | 33800 | 216 |
| 517 | 20240318 | 095900 | 4400618100 | 33850 | 33950 | 34000 | 33850 | 2397 |
| 518 | 20240318 | 095800 | 4319452000 | 33950 | 34000 | 34000 | 33900 | 137 |
| 519 | 20240318 | 095700 | 4314802200 | 34000 | 33950 | 34000 | 33900 | 245 |
| 520 | 20240318 | 095600 | 4306490000 | 33950 | 33850 | 34000 | 33850 | 620 |
| 521 | 20240318 | 095500 | 4285452200 | 33900 | 34000 | 34000 | 33900 | 531 |
| 522 | 20240318 | 095400 | 4267433200 | 34000 | 34000 | 34050 | 33950 | 584 |
| 523 | 20240318 | 095300 | 4247578400 | 34050 | 33950 | 34050 | 33900 | 635 |
| 524 | 20240318 | 095200 | 4226011450 | 33950 | 34000 | 34050 | 33950 | 1010 |
| 525 | 20240318 | 095100 | 4191667700 | 34050 | 34100 | 34100 | 34000 | 2401 |
| 526 | 20240318 | 095000 | 4109806900 | 34100 | 33850 | 34100 | 33850 | 6468 |
| 527 | 20240318 | 094900 | 3890261600 | 33850 | 33800 | 33850 | 33750 | 3846 |
| 528 | 20240318 | 094800 | 3760207850 | 33800 | 33750 | 33800 | 33750 | 500 |
| 529 | 20240318 | 094700 | 3743331150 | 33750 | 33700 | 33800 | 33700 | 228 |
| 530 | 20240318 | 094600 | 3735636450 | 33700 | 33750 | 33800 | 33700 | 1148 |
| 531 | 20240318 | 094500 | 3696909950 | 33700 | 33700 | 33800 | 33650 | 3200 |
| 532 | 20240318 | 094400 | 3588982650 | 33650 | 33650 | 33700 | 33650 | 657 |
| 533 | 20240318 | 094300 | 3566871400 | 33650 | 33700 | 33700 | 33650 | 840 |
| 534 | 20240318 | 094200 | 3538602000 | 33700 | 33650 | 33700 | 33650 | 844 |
| 535 | 20240318 | 094100 | 3510183300 | 33650 | 33750 | 33750 | 33650 | 5040 |
| 536 | 20240318 | 094000 | 3340304850 | 33700 | 33750 | 33800 | 33700 | 6974 |
| 537 | 20240318 | 093900 | 3105124950 | 33800 | 33800 | 33800 | 33750 | 470 |
| 538 | 20240318 | 093800 | 3089248750 | 33750 | 33800 | 33800 | 33750 | 171 |
| 539 | 20240318 | 093700 | 3083474650 | 33750 | 33850 | 33850 | 33750 | 731 |
| 540 | 20240318 | 093600 | 3058780150 | 33800 | 33850 | 33850 | 33800 | 1370 |
| 541 | 20240318 | 093500 | 3012458650 | 33850 | 33850 | 33850 | 33800 | 1284 |
| 542 | 20240318 | 093400 | 2969056900 | 33800 | 33900 | 33900 | 33800 | 1462 |
| 543 | 20240318 | 093300 | 2919573150 | 33900 | 33900 | 33900 | 33850 | 290 |
| 544 | 20240318 | 093200 | 2909751950 | 33850 | 33900 | 33900 | 33850 | 385 |
| 545 | 20240318 | 093100 | 2896705950 | 33900 | 33900 | 33900 | 33850 | 209 |
| 546 | 20240318 | 093000 | 2889621850 | 33900 | 33900 | 33900 | 33850 | 226 |
| 547 | 20240318 | 092900 | 2881964950 | 33850 | 33900 | 33900 | 33850 | 127 |
| 548 | 20240318 | 092800 | 2877662300 | 33900 | 33750 | 33900 | 33750 | 2789 |
| 549 | 20240318 | 092700 | 2783345950 | 33800 | 33700 | 33800 | 33650 | 1911 |
| 550 | 20240318 | 092600 | 2718882450 | 33700 | 33700 | 33750 | 33650 | 1139 |
| 551 | 20240318 | 092500 | 2680514450 | 33650 | 33750 | 33750 | 33650 | 6534 |
| 552 | 20240318 | 092400 | 2460229200 | 33750 | 33750 | 33850 | 33750 | 300 |
| 553 | 20240318 | 092300 | 2450099200 | 33750 | 33900 | 33900 | 33750 | 4882 |
| 554 | 20240318 | 092200 | 2284908650 | 33900 | 33950 | 33950 | 33900 | 2055 |
| 555 | 20240318 | 092100 | 2215242500 | 33950 | 33950 | 33950 | 33900 | 755 |
| 556 | 20240318 | 092000 | 2189614050 | 33900 | 33900 | 33950 | 33900 | 404 |
| 557 | 20240318 | 091900 | 2175918000 | 33900 | 33850 | 34000 | 33850 | 4015 |
| 558 | 20240318 | 091800 | 2039806250 | 33850 | 33800 | 33850 | 33750 | 1120 |
| 559 | 20240318 | 091700 | 2001955250 | 33800 | 33850 | 33850 | 33750 | 3311 |
| 560 | 20240318 | 091600 | 1889994600 | 33900 | 33900 | 33950 | 33850 | 6785 |
| 561 | 20240318 | 091500 | 1659988150 | 33900 | 33950 | 33950 | 33900 | 403 |
| 562 | 20240318 | 091400 | 1646316650 | 33950 | 33900 | 34000 | 33900 | 1563 |
| 563 | 20240318 | 091300 | 1593256500 | 33900 | 34000 | 34000 | 33900 | 3209 |
| 564 | 20240318 | 091200 | 1484291200 | 34050 | 33950 | 34050 | 33950 | 1242 |
| 565 | 20240318 | 091100 | 1442054250 | 33950 | 33950 | 34000 | 33900 | 2680 |
| 566 | 20240318 | 091000 | 1351045750 | 33950 | 34000 | 34050 | 33950 | 2492 |
| 567 | 20240318 | 090900 | 1266298500 | 34000 | 34100 | 34100 | 34000 | 715 |
| 568 | 20240318 | 090800 | 1241946050 | 34050 | 33950 | 34050 | 33900 | 3002 |
| 569 | 20240318 | 090700 | 1139923800 | 33950 | 34000 | 34000 | 33950 | 1162 |
| 570 | 20240318 | 090600 | 1100468800 | 34000 | 34100 | 34150 | 33950 | 10945 |
| 571 | 20240318 | 090500 | 727953200 | 34100 | 34100 | 34150 | 34050 | 2719 |
| 572 | 20240318 | 090400 | 635240850 | 34100 | 34200 | 34200 | 34100 | 1575 |
| 573 | 20240318 | 090300 | 581445200 | 34200 | 34250 | 34250 | 34150 | 1305 |
| 574 | 20240318 | 090200 | 536828000 | 34150 | 34300 | 34350 | 34150 | 2410 |
| 575 | 20240318 | 090100 | 454376750 | 34300 | 34450 | 34550 | 34250 | 4660 |
| 576 | 20240318 | 090000 | 294403750 | 34550 | 34800 | 34800 | 34350 | 8514 |