32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 3 | 20240318 | 184400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240318 | 184300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240318 | 184200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240318 | 184100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240318 | 184000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240318 | 183900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240318 | 183800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240318 | 183700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240318 | 183600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240318 | 183500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240318 | 183400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240318 | 183300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240318 | 183200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240318 | 183100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240318 | 183000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240318 | 182900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240318 | 182800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240318 | 182700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240318 | 182600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240318 | 182500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240318 | 182400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240318 | 182300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240318 | 182200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240318 | 182100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240318 | 182000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240318 | 181900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240318 | 181800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240318 | 181700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240318 | 181600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240318 | 181500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 33 | 20240318 | 181400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240318 | 181300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240318 | 181200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240318 | 181100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240318 | 181000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240318 | 180900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240318 | 180800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240318 | 180700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240318 | 180600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240318 | 180500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240318 | 180400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240318 | 180300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240318 | 180200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240318 | 180100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240318 | 180000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240318 | 175900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240318 | 175800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240318 | 175700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240318 | 175600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240318 | 175500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240318 | 175400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240318 | 175300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240318 | 175200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240318 | 175100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240318 | 175000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240318 | 174900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240318 | 174800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240318 | 174700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240318 | 174600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240318 | 174500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 63 | 20240318 | 174400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240318 | 174300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240318 | 174200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240318 | 174100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240318 | 174000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240318 | 173900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240318 | 173800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240318 | 173700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240318 | 173600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240318 | 173500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240318 | 173400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240318 | 173300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240318 | 173200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240318 | 173100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240318 | 173000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240318 | 172900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240318 | 172800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240318 | 172700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240318 | 172600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240318 | 172500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240318 | 172400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240318 | 172300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240318 | 172200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240318 | 172100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240318 | 172000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240318 | 171900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240318 | 171800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240318 | 171700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240318 | 171600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240318 | 171500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 93 | 20240318 | 171400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240318 | 171300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240318 | 171200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240318 | 171100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240318 | 171000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240318 | 170900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240318 | 170800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240318 | 170700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240318 | 170600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240318 | 170500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240318 | 170400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240318 | 170300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240318 | 170200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240318 | 170100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240318 | 170000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240318 | 165900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240318 | 165800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240318 | 165700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240318 | 165600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240318 | 165500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240318 | 165400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240318 | 165300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240318 | 165200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240318 | 165100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240318 | 165000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240318 | 164900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240318 | 164800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240318 | 164700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240318 | 164600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240318 | 164500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 123 | 20240318 | 164400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240318 | 164300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240318 | 164200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240318 | 164100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240318 | 164000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240318 | 163900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240318 | 163800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240318 | 163700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240318 | 163600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240318 | 163500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240318 | 163400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240318 | 163300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240318 | 163200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240318 | 163100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240318 | 163000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240318 | 162900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240318 | 162800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240318 | 162700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240318 | 162600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240318 | 162500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240318 | 162400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240318 | 162300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240318 | 162200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240318 | 162100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240318 | 162000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240318 | 161900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240318 | 161800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240318 | 161700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240318 | 161600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240318 | 161500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 153 | 20240318 | 161400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240318 | 161300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240318 | 161200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240318 | 161100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240318 | 161000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240318 | 160900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240318 | 160800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240318 | 160700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240318 | 160600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240318 | 160500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240318 | 160400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240318 | 160300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240318 | 160200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240318 | 160100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240318 | 160000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240318 | 155900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240318 | 155800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240318 | 155700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240318 | 155600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240318 | 155500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240318 | 155400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240318 | 155300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240318 | 155200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240318 | 155100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240318 | 155000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240318 | 154900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240318 | 154800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240318 | 154700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240318 | 154600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240318 | 154500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 183 | 20240318 | 154400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240318 | 154300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240318 | 154200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240318 | 154100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240318 | 154000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240318 | 153900 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240318 | 153800 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240318 | 153700 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240318 | 153600 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240318 | 153500 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240318 | 153400 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240318 | 153300 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240318 | 153200 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240318 | 153100 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240318 | 153000 | 16220927650 | 38550 | 38550 | 38550 | 38550 | 9170 |
| 198 | 20240318 | 152900 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20240318 | 152800 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20240318 | 152700 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20240318 | 152600 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20240318 | 152500 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20240318 | 152400 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20240318 | 152300 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20240318 | 152200 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20240318 | 152100 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20240318 | 152000 | 15867424150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20240318 | 151900 | 15867424150 | 38450 | 38450 | 38500 | 38450 | 959 |
| 209 | 20240318 | 151800 | 15830531550 | 38450 | 38500 | 38500 | 38400 | 15978 |
| 210 | 20240318 | 151700 | 15216913550 | 38500 | 38450 | 38500 | 38400 | 299 |
| 211 | 20240318 | 151600 | 15205413000 | 38450 | 38450 | 38500 | 38450 | 6467 |
| 212 | 20240318 | 151500 | 14956745950 | 38450 | 38450 | 38500 | 38450 | 207 |
| 213 | 20240318 | 151400 | 14948782400 | 38500 | 38450 | 38500 | 38450 | 715 |
| 214 | 20240318 | 151300 | 14921284750 | 38450 | 38500 | 38500 | 38450 | 4288 |
| 215 | 20240318 | 151200 | 14756257150 | 38500 | 38600 | 38600 | 38500 | 966 |
| 216 | 20240318 | 151100 | 14719042850 | 38600 | 38550 | 38600 | 38550 | 448 |
| 217 | 20240318 | 151000 | 14701758600 | 38550 | 38550 | 38600 | 38550 | 559 |
| 218 | 20240318 | 150900 | 14680203400 | 38600 | 38550 | 38600 | 38550 | 735 |
| 219 | 20240318 | 150800 | 14651861900 | 38550 | 38550 | 38600 | 38550 | 706 |
| 220 | 20240318 | 150700 | 14624617250 | 38550 | 38550 | 38600 | 38550 | 714 |
| 221 | 20240318 | 150600 | 14597066200 | 38600 | 38550 | 38600 | 38550 | 1655 |
| 222 | 20240318 | 150500 | 14533247900 | 38600 | 38650 | 38650 | 38550 | 1196 |
| 223 | 20240318 | 150400 | 14487080500 | 38600 | 38650 | 38650 | 38600 | 501 |
| 224 | 20240318 | 150300 | 14467732250 | 38600 | 38600 | 38650 | 38600 | 622 |
| 225 | 20240318 | 150200 | 14443708650 | 38600 | 38600 | 38650 | 38600 | 606 |
| 226 | 20240318 | 150100 | 14420307950 | 38600 | 38600 | 38650 | 38600 | 504 |
| 227 | 20240318 | 150000 | 14400836300 | 38600 | 38600 | 38650 | 38600 | 761 |
| 228 | 20240318 | 145900 | 14371452150 | 38600 | 38650 | 38650 | 38600 | 560 |
| 229 | 20240318 | 145800 | 14349817450 | 38600 | 38600 | 38650 | 38600 | 432 |
| 230 | 20240318 | 145700 | 14333142200 | 38600 | 38600 | 38650 | 38600 | 649 |
| 231 | 20240318 | 145600 | 14308088900 | 38600 | 38600 | 38650 | 38600 | 315 |
| 232 | 20240318 | 145500 | 14295929600 | 38600 | 38600 | 38600 | 38600 | 498 |
| 233 | 20240318 | 145400 | 14276706800 | 38600 | 38600 | 38650 | 38600 | 415 |
| 234 | 20240318 | 145300 | 14260684250 | 38650 | 38650 | 38650 | 38600 | 804 |
| 235 | 20240318 | 145200 | 14229627400 | 38600 | 38550 | 38650 | 38550 | 382 |
| 236 | 20240318 | 145100 | 14214882900 | 38600 | 38650 | 38650 | 38600 | 1534 |
| 237 | 20240318 | 145000 | 14155670100 | 38600 | 38600 | 38650 | 38600 | 248 |
| 238 | 20240318 | 144900 | 14146086800 | 38600 | 38600 | 38650 | 38600 | 522 |
| 239 | 20240318 | 144800 | 14125934350 | 38600 | 38600 | 38650 | 38600 | 521 |
| 240 | 20240318 | 144700 | 14105813600 | 38650 | 38650 | 38650 | 38600 | 612 |
| 241 | 20240318 | 144600 | 14082172250 | 38650 | 38600 | 38650 | 38600 | 396 |
| 242 | 20240318 | 144500 | 14066869400 | 38650 | 38550 | 38650 | 38550 | 813 |
| 243 | 20240318 | 144400 | 14035476000 | 38600 | 38600 | 38600 | 38550 | 639 |
| 244 | 20240318 | 144300 | 14010816750 | 38600 | 38550 | 38600 | 38550 | 1541 |
| 245 | 20240318 | 144200 | 13951338050 | 38550 | 38550 | 38600 | 38550 | 85 |
| 246 | 20240318 | 144100 | 13948058850 | 38600 | 38550 | 38600 | 38500 | 2920 |
| 247 | 20240318 | 144000 | 13835476850 | 38550 | 38500 | 38550 | 38500 | 742 |
| 248 | 20240318 | 143900 | 13806872850 | 38500 | 38500 | 38550 | 38500 | 724 |
| 249 | 20240318 | 143800 | 13778984450 | 38500 | 38500 | 38500 | 38500 | 227 |
| 250 | 20240318 | 143700 | 13770244950 | 38500 | 38500 | 38550 | 38500 | 216 |
| 251 | 20240318 | 143600 | 13761925500 | 38500 | 38500 | 38500 | 38500 | 314 |
| 252 | 20240318 | 143500 | 13749836500 | 38500 | 38500 | 38500 | 38500 | 168 |
| 253 | 20240318 | 143400 | 13743368500 | 38500 | 38500 | 38550 | 38500 | 1151 |
| 254 | 20240318 | 143300 | 13699054350 | 38500 | 38550 | 38550 | 38500 | 315 |
| 255 | 20240318 | 143200 | 13686921800 | 38500 | 38500 | 38550 | 38500 | 1266 |
| 256 | 20240318 | 143100 | 13638171650 | 38500 | 38500 | 38500 | 38450 | 1046 |
| 257 | 20240318 | 143000 | 13597900700 | 38500 | 38450 | 38550 | 38450 | 564 |
| 258 | 20240318 | 142900 | 13576187350 | 38500 | 38500 | 38500 | 38500 | 88 |
| 259 | 20240318 | 142800 | 13572799350 | 38500 | 38500 | 38500 | 38450 | 631 |
| 260 | 20240318 | 142700 | 13548506000 | 38500 | 38500 | 38500 | 38500 | 161 |
| 261 | 20240318 | 142600 | 13542307500 | 38500 | 38500 | 38500 | 38500 | 252 |
| 262 | 20240318 | 142500 | 13532605500 | 38550 | 38500 | 38550 | 38500 | 388 |
| 263 | 20240318 | 142400 | 13517667400 | 38500 | 38500 | 38550 | 38500 | 872 |
| 264 | 20240318 | 142300 | 13484095250 | 38500 | 38450 | 38500 | 38450 | 426 |
| 265 | 20240318 | 142200 | 13467708000 | 38500 | 38500 | 38500 | 38450 | 392 |
| 266 | 20240318 | 142100 | 13452616050 | 38500 | 38500 | 38500 | 38500 | 3 |
| 267 | 20240318 | 142000 | 13452500550 | 38450 | 38500 | 38500 | 38450 | 462 |
| 268 | 20240318 | 141900 | 13434720200 | 38450 | 38450 | 38500 | 38450 | 252 |
| 269 | 20240318 | 141800 | 13425026100 | 38450 | 38450 | 38450 | 38450 | 37 |
| 270 | 20240318 | 141700 | 13423603450 | 38450 | 38500 | 38500 | 38450 | 611 |
| 271 | 20240318 | 141600 | 13400105200 | 38500 | 38500 | 38500 | 38500 | 175 |
| 272 | 20240318 | 141500 | 13393367700 | 38500 | 38450 | 38500 | 38450 | 177 |
| 273 | 20240318 | 141400 | 13386559500 | 38450 | 38450 | 38500 | 38400 | 492 |
| 274 | 20240318 | 141300 | 13367643950 | 38400 | 38400 | 38450 | 38400 | 319 |
| 275 | 20240318 | 141200 | 13355379450 | 38450 | 38400 | 38450 | 38400 | 344 |
| 276 | 20240318 | 141100 | 13342168500 | 38400 | 38400 | 38400 | 38400 | 87 |
| 277 | 20240318 | 141000 | 13338827700 | 38400 | 38400 | 38450 | 38400 | 70 |
| 278 | 20240318 | 140900 | 13336139450 | 38450 | 38400 | 38450 | 38400 | 50 |
| 279 | 20240318 | 140800 | 13334219300 | 38450 | 38400 | 38450 | 38400 | 490 |
| 280 | 20240318 | 140700 | 13315393200 | 38400 | 38400 | 38450 | 38350 | 2081 |
| 281 | 20240318 | 140600 | 13235491150 | 38450 | 38400 | 38450 | 38400 | 745 |
| 282 | 20240318 | 140500 | 13206877500 | 38400 | 38450 | 38500 | 38400 | 999 |
| 283 | 20240318 | 140400 | 13168471000 | 38450 | 38500 | 38500 | 38450 | 799 |
| 284 | 20240318 | 140300 | 13137720450 | 38500 | 38500 | 38500 | 38450 | 343 |
| 285 | 20240318 | 140200 | 13124515650 | 38500 | 38450 | 38500 | 38450 | 258 |
| 286 | 20240318 | 140100 | 13114583900 | 38450 | 38450 | 38450 | 38450 | 114 |
| 287 | 20240318 | 140000 | 13110200600 | 38500 | 38450 | 38500 | 38450 | 339 |
| 288 | 20240318 | 135900 | 13097149600 | 38450 | 38450 | 38450 | 38400 | 636 |
| 289 | 20240318 | 135800 | 13072698100 | 38400 | 38450 | 38450 | 38400 | 351 |
| 290 | 20240318 | 135700 | 13059202400 | 38450 | 38500 | 38500 | 38450 | 566 |
| 291 | 20240318 | 135600 | 13037436500 | 38450 | 38450 | 38500 | 38450 | 141 |
| 292 | 20240318 | 135500 | 13032009700 | 38450 | 38450 | 38450 | 38400 | 675 |
| 293 | 20240318 | 135400 | 13006057550 | 38400 | 38450 | 38450 | 38400 | 77 |
| 294 | 20240318 | 135300 | 13003097700 | 38450 | 38450 | 38450 | 38400 | 658 |
| 295 | 20240318 | 135200 | 12977802900 | 38400 | 38400 | 38450 | 38400 | 605 |
| 296 | 20240318 | 135100 | 12954568350 | 38400 | 38350 | 38400 | 38350 | 405 |
| 297 | 20240318 | 135000 | 12939031450 | 38350 | 38400 | 38400 | 38350 | 2266 |
| 298 | 20240318 | 134900 | 12852027550 | 38400 | 38400 | 38450 | 38400 | 19 |
| 299 | 20240318 | 134800 | 12851297450 | 38400 | 38450 | 38450 | 38400 | 233 |
| 300 | 20240318 | 134700 | 12842349100 | 38450 | 38450 | 38450 | 38400 | 170 |
| 301 | 20240318 | 134600 | 12835820300 | 38450 | 38450 | 38450 | 38450 | 429 |
| 302 | 20240318 | 134500 | 12819325250 | 38450 | 38450 | 38500 | 38450 | 83 |
| 303 | 20240318 | 134400 | 12816130350 | 38450 | 38450 | 38450 | 38450 | 577 |
| 304 | 20240318 | 134300 | 12793944700 | 38450 | 38500 | 38500 | 38450 | 85 |
| 305 | 20240318 | 134200 | 12790676200 | 38500 | 38450 | 38500 | 38450 | 326 |
| 306 | 20240318 | 134100 | 12778131750 | 38450 | 38450 | 38450 | 38450 | 37 |
| 307 | 20240318 | 134000 | 12776709100 | 38450 | 38450 | 38450 | 38450 | 670 |
| 308 | 20240318 | 133900 | 12750947600 | 38500 | 38500 | 38500 | 38450 | 95 |
| 309 | 20240318 | 133800 | 12747290150 | 38500 | 38450 | 38500 | 38450 | 64 |
| 310 | 20240318 | 133700 | 12744828850 | 38450 | 38450 | 38500 | 38450 | 430 |
| 311 | 20240318 | 133600 | 12728287500 | 38450 | 38500 | 38500 | 38450 | 151 |
| 312 | 20240318 | 133500 | 12722481200 | 38450 | 38450 | 38500 | 38450 | 249 |
| 313 | 20240318 | 133400 | 12712906650 | 38450 | 38400 | 38450 | 38400 | 297 |
| 314 | 20240318 | 133300 | 12701498750 | 38500 | 38450 | 38500 | 38400 | 2090 |
| 315 | 20240318 | 133200 | 12621140400 | 38500 | 38500 | 38500 | 38450 | 269 |
| 316 | 20240318 | 133100 | 12610784050 | 38500 | 38450 | 38500 | 38450 | 983 |
| 317 | 20240318 | 133000 | 12572943600 | 38500 | 38450 | 38500 | 38450 | 157 |
| 318 | 20240318 | 132900 | 12566904350 | 38450 | 38450 | 38500 | 38450 | 124 |
| 319 | 20240318 | 132800 | 12562134250 | 38500 | 38450 | 38500 | 38450 | 112 |
| 320 | 20240318 | 132700 | 12557825350 | 38450 | 38450 | 38500 | 38450 | 127 |
| 321 | 20240318 | 132600 | 12552938500 | 38500 | 38450 | 38500 | 38450 | 554 |
| 322 | 20240318 | 132500 | 12531618850 | 38500 | 38450 | 38500 | 38450 | 63 |
| 323 | 20240318 | 132400 | 12529195650 | 38450 | 38450 | 38500 | 38450 | 185 |
| 324 | 20240318 | 132300 | 12522082000 | 38500 | 38500 | 38500 | 38450 | 229 |
| 325 | 20240318 | 132200 | 12513274800 | 38500 | 38500 | 38500 | 38450 | 555 |
| 326 | 20240318 | 132100 | 12491910550 | 38550 | 38550 | 38550 | 38500 | 642 |
| 327 | 20240318 | 132000 | 12467192200 | 38550 | 38550 | 38600 | 38550 | 287 |
| 328 | 20240318 | 131900 | 12456127350 | 38550 | 38550 | 38600 | 38550 | 298 |
| 329 | 20240318 | 131800 | 12444638950 | 38550 | 38600 | 38600 | 38550 | 483 |
| 330 | 20240318 | 131700 | 12426003200 | 38600 | 38600 | 38650 | 38600 | 330 |
| 331 | 20240318 | 131600 | 12413265000 | 38650 | 38600 | 38650 | 38600 | 52 |
| 332 | 20240318 | 131500 | 12411256700 | 38600 | 38650 | 38700 | 38600 | 1913 |
| 333 | 20240318 | 131400 | 12337310000 | 38650 | 38650 | 38700 | 38650 | 321 |
| 334 | 20240318 | 131300 | 12324902350 | 38650 | 38700 | 38700 | 38650 | 262 |
| 335 | 20240318 | 131200 | 12314769900 | 38700 | 38700 | 38700 | 38650 | 92 |
| 336 | 20240318 | 131100 | 12311212250 | 38700 | 38700 | 38750 | 38700 | 1320 |
| 337 | 20240318 | 131000 | 12260128200 | 38700 | 38700 | 38750 | 38700 | 316 |
| 338 | 20240318 | 130900 | 12247897300 | 38700 | 38750 | 38750 | 38700 | 1054 |
| 339 | 20240318 | 130800 | 12207060100 | 38750 | 38750 | 38750 | 38700 | 1261 |
| 340 | 20240318 | 130700 | 12158217150 | 38700 | 38500 | 38750 | 38500 | 7167 |
| 341 | 20240318 | 130600 | 11881111100 | 38500 | 38500 | 38550 | 38500 | 154 |
| 342 | 20240318 | 130500 | 11875181600 | 38500 | 38450 | 38500 | 38450 | 587 |
| 343 | 20240318 | 130400 | 11852582150 | 38450 | 38450 | 38450 | 38400 | 1009 |
| 344 | 20240318 | 130300 | 11813805100 | 38450 | 38450 | 38450 | 38450 | 877 |
| 345 | 20240318 | 130200 | 11780084450 | 38450 | 38450 | 38450 | 38450 | 446 |
| 346 | 20240318 | 130100 | 11762935750 | 38450 | 38500 | 38550 | 38450 | 1077 |
| 347 | 20240318 | 130000 | 11721519900 | 38500 | 38550 | 38550 | 38450 | 1404 |
| 348 | 20240318 | 125900 | 11667464100 | 38500 | 38600 | 38600 | 38500 | 420 |
| 349 | 20240318 | 125800 | 11651273400 | 38600 | 38550 | 38600 | 38550 | 784 |
| 350 | 20240318 | 125700 | 11621047100 | 38600 | 38550 | 38600 | 38550 | 9 |
| 351 | 20240318 | 125600 | 11620699850 | 38600 | 38600 | 38600 | 38600 | 1398 |
| 352 | 20240318 | 125500 | 11566737050 | 38600 | 38600 | 38650 | 38600 | 645 |
| 353 | 20240318 | 125400 | 11541839350 | 38600 | 38650 | 38650 | 38600 | 274 |
| 354 | 20240318 | 125300 | 11531262450 | 38600 | 38600 | 38650 | 38550 | 378 |
| 355 | 20240318 | 125200 | 11516666850 | 38600 | 38600 | 38650 | 38600 | 245 |
| 356 | 20240318 | 125100 | 11507207750 | 38650 | 38600 | 38650 | 38600 | 120 |
| 357 | 20240318 | 125000 | 11502574750 | 38600 | 38600 | 38650 | 38600 | 304 |
| 358 | 20240318 | 124900 | 11490839350 | 38650 | 38650 | 38700 | 38650 | 302 |
| 359 | 20240318 | 124800 | 11479166900 | 38700 | 38700 | 38700 | 38650 | 501 |
| 360 | 20240318 | 124700 | 11459778350 | 38650 | 38700 | 38700 | 38650 | 1792 |
| 361 | 20240318 | 124600 | 11390433100 | 38700 | 38750 | 38750 | 38700 | 361 |
| 362 | 20240318 | 124500 | 11376444850 | 38750 | 38800 | 38800 | 38750 | 973 |
| 363 | 20240318 | 124400 | 11338727150 | 38800 | 38750 | 38800 | 38700 | 7864 |
| 364 | 20240318 | 124300 | 11034000150 | 38750 | 38700 | 38750 | 38700 | 3005 |
| 365 | 20240318 | 124200 | 10917695600 | 38650 | 38600 | 38700 | 38600 | 1152 |
| 366 | 20240318 | 124100 | 10873172200 | 38600 | 38600 | 38650 | 38600 | 3845 |
| 367 | 20240318 | 124000 | 10724679150 | 38600 | 38550 | 38600 | 38550 | 803 |
| 368 | 20240318 | 123900 | 10693684250 | 38550 | 38550 | 38600 | 38550 | 429 |
| 369 | 20240318 | 123800 | 10677136650 | 38550 | 38550 | 38550 | 38500 | 323 |
| 370 | 20240318 | 123700 | 10664686450 | 38550 | 38500 | 38550 | 38500 | 2822 |
| 371 | 20240318 | 123600 | 10555973350 | 38450 | 38450 | 38450 | 38450 | 286 |
| 372 | 20240318 | 123500 | 10544976650 | 38450 | 38450 | 38450 | 38450 | 219 |
| 373 | 20240318 | 123400 | 10536556100 | 38450 | 38400 | 38450 | 38400 | 1028 |
| 374 | 20240318 | 123300 | 10497045150 | 38450 | 38400 | 38450 | 38400 | 287 |
| 375 | 20240318 | 123200 | 10486013350 | 38400 | 38450 | 38450 | 38400 | 537 |
| 376 | 20240318 | 123100 | 10465383950 | 38450 | 38400 | 38450 | 38400 | 783 |
| 377 | 20240318 | 123000 | 10435281750 | 38450 | 38400 | 38450 | 38400 | 379 |
| 378 | 20240318 | 122900 | 10420721950 | 38400 | 38400 | 38450 | 38400 | 160 |
| 379 | 20240318 | 122800 | 10414577900 | 38450 | 38400 | 38450 | 38400 | 475 |
| 380 | 20240318 | 122700 | 10396326550 | 38400 | 38500 | 38500 | 38400 | 276 |
| 381 | 20240318 | 122600 | 10385718700 | 38500 | 38450 | 38500 | 38450 | 119 |
| 382 | 20240318 | 122500 | 10381138000 | 38500 | 38500 | 38500 | 38400 | 2132 |
| 383 | 20240318 | 122400 | 10299134900 | 38500 | 38500 | 38550 | 38500 | 61 |
| 384 | 20240318 | 122300 | 10296786300 | 38500 | 38550 | 38550 | 38500 | 255 |
| 385 | 20240318 | 122200 | 10286963850 | 38500 | 38500 | 38550 | 38450 | 396 |
| 386 | 20240318 | 122100 | 10271716700 | 38500 | 38500 | 38500 | 38500 | 590 |
| 387 | 20240318 | 122000 | 10249001700 | 38500 | 38450 | 38500 | 38400 | 190 |
| 388 | 20240318 | 121900 | 10241693300 | 38400 | 38450 | 38450 | 38400 | 1528 |
| 389 | 20240318 | 121800 | 10182947150 | 38450 | 38500 | 38500 | 38450 | 324 |
| 390 | 20240318 | 121700 | 10170483200 | 38500 | 38500 | 38500 | 38500 | 230 |
| 391 | 20240318 | 121600 | 10161628200 | 38500 | 38550 | 38550 | 38500 | 1252 |
| 392 | 20240318 | 121500 | 10113425950 | 38500 | 38550 | 38550 | 38500 | 225 |
| 393 | 20240318 | 121400 | 10104757600 | 38550 | 38450 | 38550 | 38450 | 1444 |
| 394 | 20240318 | 121300 | 10049167750 | 38450 | 38500 | 38500 | 38450 | 61 |
| 395 | 20240318 | 121200 | 10046821650 | 38450 | 38450 | 38500 | 38450 | 221 |
| 396 | 20240318 | 121100 | 10038316700 | 38500 | 38450 | 38500 | 38450 | 13 |
| 397 | 20240318 | 121000 | 10037816650 | 38450 | 38450 | 38450 | 38450 | 272 |
| 398 | 20240318 | 120900 | 10027358250 | 38500 | 38500 | 38500 | 38450 | 382 |
| 399 | 20240318 | 120800 | 10012668400 | 38450 | 38450 | 38500 | 38450 | 1138 |
| 400 | 20240318 | 120700 | 9968911200 | 38450 | 38450 | 38500 | 38450 | 433 |
| 401 | 20240318 | 120600 | 9952261850 | 38500 | 38450 | 38500 | 38450 | 860 |
| 402 | 20240318 | 120500 | 9919164800 | 38450 | 38500 | 38550 | 38450 | 462 |
| 403 | 20240318 | 120400 | 9901386600 | 38500 | 38500 | 38550 | 38500 | 267 |
| 404 | 20240318 | 120300 | 9891106400 | 38550 | 38600 | 38600 | 38450 | 1328 |
| 405 | 20240318 | 120200 | 9839940800 | 38550 | 38600 | 38600 | 38550 | 860 |
| 406 | 20240318 | 120100 | 9806785250 | 38550 | 38550 | 38600 | 38550 | 260 |
| 407 | 20240318 | 120000 | 9796753300 | 38600 | 38600 | 38600 | 38550 | 185 |
| 408 | 20240318 | 115900 | 9789620600 | 38650 | 38650 | 38650 | 38550 | 2203 |
| 409 | 20240318 | 115800 | 9704532550 | 38650 | 38650 | 38700 | 38600 | 734 |
| 410 | 20240318 | 115700 | 9676192650 | 38650 | 38650 | 38650 | 38600 | 582 |
| 411 | 20240318 | 115600 | 9653702700 | 38650 | 38600 | 38650 | 38600 | 521 |
| 412 | 20240318 | 115500 | 9633568400 | 38600 | 38500 | 38600 | 38500 | 810 |
| 413 | 20240318 | 115400 | 9602346450 | 38500 | 38550 | 38550 | 38450 | 557 |
| 414 | 20240318 | 115300 | 9580904250 | 38550 | 38700 | 38750 | 38550 | 5030 |
| 415 | 20240318 | 115200 | 9386365350 | 38750 | 38700 | 38750 | 38700 | 3539 |
| 416 | 20240318 | 115100 | 9249353500 | 38750 | 38750 | 38800 | 38700 | 1818 |
| 417 | 20240318 | 115000 | 9178901500 | 38750 | 38700 | 38800 | 38650 | 4463 |
| 418 | 20240318 | 114900 | 9005986800 | 38750 | 38650 | 38750 | 38600 | 3993 |
| 419 | 20240318 | 114800 | 8851494350 | 38600 | 38600 | 38650 | 38550 | 843 |
| 420 | 20240318 | 114700 | 8818944500 | 38600 | 38700 | 38700 | 38550 | 937 |
| 421 | 20240318 | 114600 | 8782766100 | 38700 | 38400 | 38700 | 38400 | 21391 |
| 422 | 20240318 | 114500 | 7958598200 | 38450 | 38400 | 38450 | 38400 | 242 |
| 423 | 20240318 | 114400 | 7949302900 | 38400 | 38400 | 38450 | 38400 | 318 |
| 424 | 20240318 | 114300 | 7937081700 | 38400 | 38400 | 38400 | 38350 | 1694 |
| 425 | 20240318 | 114200 | 7872032700 | 38400 | 38350 | 38450 | 38350 | 851 |
| 426 | 20240318 | 114100 | 7839354000 | 38400 | 38350 | 38400 | 38300 | 277 |
| 427 | 20240318 | 114000 | 7828731500 | 38350 | 38350 | 38400 | 38350 | 3211 |
| 428 | 20240318 | 113900 | 7705436450 | 38350 | 38300 | 38350 | 38300 | 1089 |
| 429 | 20240318 | 113800 | 7663687350 | 38300 | 38350 | 38350 | 38250 | 224 |
| 430 | 20240318 | 113700 | 7655112750 | 38350 | 38400 | 38450 | 38300 | 2680 |
| 431 | 20240318 | 113600 | 7552377900 | 38400 | 38400 | 38450 | 38400 | 2721 |
| 432 | 20240318 | 113500 | 7447890250 | 38400 | 38400 | 38450 | 38400 | 1352 |
| 433 | 20240318 | 113400 | 7395966000 | 38400 | 38400 | 38400 | 38400 | 935 |
| 434 | 20240318 | 113300 | 7360062000 | 38400 | 38400 | 38400 | 38350 | 1840 |
| 435 | 20240318 | 113200 | 7289408150 | 38350 | 38350 | 38400 | 38350 | 1209 |
| 436 | 20240318 | 113100 | 7243016800 | 38350 | 38350 | 38350 | 38300 | 795 |
| 437 | 20240318 | 113000 | 7212529100 | 38300 | 38300 | 38350 | 38250 | 2093 |
| 438 | 20240318 | 112900 | 7132334700 | 38300 | 38150 | 38300 | 38150 | 2005 |
| 439 | 20240318 | 112800 | 7055548200 | 38150 | 38100 | 38300 | 38100 | 11371 |
| 440 | 20240318 | 112700 | 6621135500 | 38150 | 38150 | 38150 | 38100 | 682 |
| 441 | 20240318 | 112600 | 6595128950 | 38100 | 38200 | 38200 | 38100 | 654 |
| 442 | 20240318 | 112500 | 6570174500 | 38150 | 38150 | 38200 | 38150 | 62 |
| 443 | 20240318 | 112400 | 6567807550 | 38150 | 38150 | 38150 | 38150 | 390 |
| 444 | 20240318 | 112300 | 6552929050 | 38150 | 38150 | 38150 | 38150 | 388 |
| 445 | 20240318 | 112200 | 6538126850 | 38150 | 38150 | 38150 | 38150 | 411 |
| 446 | 20240318 | 112100 | 6522447200 | 38150 | 38150 | 38200 | 38150 | 255 |
| 447 | 20240318 | 112000 | 6512718750 | 38200 | 38150 | 38200 | 38150 | 479 |
| 448 | 20240318 | 111900 | 6494444850 | 38150 | 38150 | 38200 | 38150 | 714 |
| 449 | 20240318 | 111800 | 6467205050 | 38150 | 38150 | 38200 | 38150 | 197 |
| 450 | 20240318 | 111700 | 6459688250 | 38150 | 38200 | 38200 | 38150 | 437 |
| 451 | 20240318 | 111600 | 6443013950 | 38200 | 38150 | 38200 | 38150 | 448 |
| 452 | 20240318 | 111500 | 6425909900 | 38200 | 38150 | 38200 | 38100 | 153 |
| 453 | 20240318 | 111400 | 6420072950 | 38150 | 38150 | 38200 | 38150 | 1551 |
| 454 | 20240318 | 111300 | 6360894300 | 38150 | 38100 | 38200 | 38100 | 1495 |
| 455 | 20240318 | 111200 | 6303862050 | 38100 | 38150 | 38150 | 38100 | 1031 |
| 456 | 20240318 | 111100 | 6264535500 | 38150 | 38100 | 38150 | 38100 | 1280 |
| 457 | 20240318 | 111000 | 6215704100 | 38100 | 38150 | 38150 | 38100 | 2229 |
| 458 | 20240318 | 110900 | 6130669200 | 38150 | 38100 | 38150 | 38100 | 327 |
| 459 | 20240318 | 110800 | 6118196900 | 38100 | 38100 | 38150 | 38100 | 1328 |
| 460 | 20240318 | 110700 | 6067545450 | 38100 | 38100 | 38100 | 38100 | 1054 |
| 461 | 20240318 | 110600 | 6027388050 | 38100 | 38100 | 38150 | 38100 | 153 |
| 462 | 20240318 | 110500 | 6021558550 | 38150 | 38100 | 38150 | 38100 | 383 |
| 463 | 20240318 | 110400 | 6006952850 | 38100 | 38100 | 38150 | 38050 | 646 |
| 464 | 20240318 | 110300 | 5982343150 | 38100 | 38100 | 38100 | 38100 | 1921 |
| 465 | 20240318 | 110200 | 5909153050 | 38050 | 38100 | 38100 | 38050 | 574 |
| 466 | 20240318 | 110100 | 5887286700 | 38100 | 38050 | 38100 | 38050 | 2132 |
| 467 | 20240318 | 110000 | 5806060750 | 38050 | 38050 | 38100 | 38050 | 343 |
| 468 | 20240318 | 105900 | 5793009300 | 38050 | 38050 | 38100 | 38050 | 1061 |
| 469 | 20240318 | 105800 | 5752632750 | 38050 | 38050 | 38050 | 38000 | 1137 |
| 470 | 20240318 | 105700 | 5709412000 | 38000 | 38050 | 38050 | 38000 | 104 |
| 471 | 20240318 | 105600 | 5705459950 | 38000 | 38000 | 38000 | 37950 | 161 |
| 472 | 20240318 | 105500 | 5699342000 | 38000 | 37950 | 38000 | 37950 | 700 |
| 473 | 20240318 | 105400 | 5672751450 | 37950 | 37950 | 38000 | 37950 | 320 |
| 474 | 20240318 | 105300 | 5660594450 | 38000 | 37900 | 38000 | 37900 | 496 |
| 475 | 20240318 | 105200 | 5641773100 | 37900 | 37900 | 37900 | 37900 | 272 |
| 476 | 20240318 | 105100 | 5631464300 | 37950 | 37950 | 37950 | 37950 | 779 |
| 477 | 20240318 | 105000 | 5601901250 | 37950 | 37950 | 38000 | 37950 | 334 |
| 478 | 20240318 | 104900 | 5589211000 | 38000 | 37950 | 38000 | 37950 | 279 |
| 479 | 20240318 | 104800 | 5578615250 | 37950 | 37950 | 37950 | 37950 | 67 |
| 480 | 20240318 | 104700 | 5576072600 | 37900 | 37900 | 38000 | 37900 | 689 |
| 481 | 20240318 | 104600 | 5549907500 | 37950 | 37900 | 38000 | 37900 | 1339 |
| 482 | 20240318 | 104500 | 5499043400 | 37900 | 37900 | 37900 | 37900 | 152 |
| 483 | 20240318 | 104400 | 5493282600 | 37950 | 37900 | 37950 | 37850 | 1249 |
| 484 | 20240318 | 104300 | 5445949300 | 37900 | 37900 | 37950 | 37900 | 465 |
| 485 | 20240318 | 104200 | 5428314250 | 37950 | 37900 | 37950 | 37900 | 351 |
| 486 | 20240318 | 104100 | 5414996350 | 37950 | 37850 | 37950 | 37850 | 338 |
| 487 | 20240318 | 104000 | 5402188100 | 37900 | 37900 | 37950 | 37850 | 725 |
| 488 | 20240318 | 103900 | 5374699150 | 37900 | 37850 | 37900 | 37850 | 73 |
| 489 | 20240318 | 103800 | 5371935000 | 37800 | 37800 | 37850 | 37800 | 145 |
| 490 | 20240318 | 103700 | 5366449350 | 37800 | 37800 | 37800 | 37750 | 668 |
| 491 | 20240318 | 103600 | 5341199850 | 37800 | 37800 | 37800 | 37800 | 189 |
| 492 | 20240318 | 103500 | 5334055650 | 37800 | 37800 | 37800 | 37750 | 519 |
| 493 | 20240318 | 103400 | 5314462050 | 37800 | 37850 | 37900 | 37800 | 1345 |
| 494 | 20240318 | 103300 | 5263519350 | 37850 | 37850 | 37900 | 37850 | 405 |
| 495 | 20240318 | 103200 | 5248176250 | 37900 | 37750 | 37900 | 37750 | 101 |
| 496 | 20240318 | 103100 | 5244356900 | 37750 | 37750 | 37800 | 37750 | 330 |
| 497 | 20240318 | 103000 | 5231897850 | 37750 | 37800 | 37800 | 37750 | 542 |
| 498 | 20240318 | 102900 | 5211426050 | 37800 | 37850 | 37950 | 37800 | 554 |
| 499 | 20240318 | 102800 | 5190472650 | 37850 | 37900 | 37900 | 37800 | 490 |
| 500 | 20240318 | 102700 | 5171920850 | 37900 | 37850 | 37900 | 37850 | 178 |
| 501 | 20240318 | 102600 | 5165174950 | 37850 | 37950 | 37950 | 37850 | 226 |
| 502 | 20240318 | 102500 | 5156619050 | 38000 | 38000 | 38050 | 37850 | 5813 |
| 503 | 20240318 | 102400 | 4935966150 | 38000 | 38000 | 38050 | 38000 | 546 |
| 504 | 20240318 | 102300 | 4915199350 | 38100 | 38050 | 38100 | 38000 | 1016 |
| 505 | 20240318 | 102200 | 4876534250 | 38050 | 38000 | 38050 | 38000 | 813 |
| 506 | 20240318 | 102100 | 4845606800 | 38000 | 38000 | 38050 | 38000 | 318 |
| 507 | 20240318 | 102000 | 4833515900 | 38000 | 38000 | 38000 | 38000 | 568 |
| 508 | 20240318 | 101900 | 4811931900 | 38000 | 37950 | 38000 | 37950 | 1143 |
| 509 | 20240318 | 101800 | 4768500400 | 37950 | 38000 | 38000 | 37950 | 1710 |
| 510 | 20240318 | 101700 | 4703599900 | 38000 | 38000 | 38000 | 37950 | 303 |
| 511 | 20240318 | 101600 | 4692090550 | 38000 | 38000 | 38100 | 37950 | 1750 |
| 512 | 20240318 | 101500 | 4625573300 | 38000 | 38100 | 38100 | 37950 | 5759 |
| 513 | 20240318 | 101400 | 4406661450 | 38050 | 38100 | 38150 | 38050 | 1063 |
| 514 | 20240318 | 101300 | 4366181800 | 38100 | 38200 | 38200 | 38100 | 1445 |
| 515 | 20240318 | 101200 | 4311078150 | 38150 | 38100 | 38200 | 38050 | 3863 |
| 516 | 20240318 | 101100 | 4163783950 | 38100 | 38000 | 38100 | 38000 | 7659 |
| 517 | 20240318 | 101000 | 3872587400 | 38000 | 37750 | 38000 | 37750 | 17227 |
| 518 | 20240318 | 100900 | 3220091100 | 37750 | 37700 | 37750 | 37700 | 263 |
| 519 | 20240318 | 100800 | 3210169950 | 37650 | 37650 | 37750 | 37650 | 1081 |
| 520 | 20240318 | 100700 | 3169394950 | 37700 | 37650 | 37750 | 37650 | 974 |
| 521 | 20240318 | 100600 | 3132667100 | 37700 | 37650 | 37700 | 37650 | 1165 |
| 522 | 20240318 | 100500 | 3088803950 | 37650 | 37700 | 37750 | 37650 | 898 |
| 523 | 20240318 | 100400 | 3054948100 | 37700 | 37700 | 37750 | 37650 | 203 |
| 524 | 20240318 | 100300 | 3047289500 | 37700 | 37650 | 37750 | 37650 | 1422 |
| 525 | 20240318 | 100200 | 2993684050 | 37700 | 37700 | 37700 | 37650 | 272 |
| 526 | 20240318 | 100100 | 2983433200 | 37650 | 37700 | 37700 | 37650 | 404 |
| 527 | 20240318 | 100000 | 2968207400 | 37700 | 37700 | 37750 | 37700 | 953 |
| 528 | 20240318 | 095900 | 2932279000 | 37700 | 37700 | 37750 | 37700 | 312 |
| 529 | 20240318 | 095800 | 2920512750 | 37700 | 37750 | 37750 | 37700 | 591 |
| 530 | 20240318 | 095700 | 2898209550 | 37750 | 37700 | 37750 | 37700 | 1117 |
| 531 | 20240318 | 095600 | 2856098050 | 37650 | 37700 | 37700 | 37650 | 51 |
| 532 | 20240318 | 095500 | 2854175950 | 37700 | 37700 | 37700 | 37650 | 365 |
| 533 | 20240318 | 095400 | 2840417350 | 37700 | 37650 | 37700 | 37600 | 704 |
| 534 | 20240318 | 095300 | 2813906850 | 37650 | 37600 | 37650 | 37600 | 1123 |
| 535 | 20240318 | 095200 | 2771675900 | 37650 | 37650 | 37650 | 37650 | 542 |
| 536 | 20240318 | 095100 | 2751269600 | 37600 | 37650 | 37650 | 37600 | 125 |
| 537 | 20240318 | 095000 | 2746563850 | 37650 | 37600 | 37650 | 37600 | 310 |
| 538 | 20240318 | 094900 | 2734900500 | 37600 | 37600 | 37650 | 37600 | 171 |
| 539 | 20240318 | 094800 | 2728465300 | 37600 | 37650 | 37650 | 37600 | 1736 |
| 540 | 20240318 | 094700 | 2663173950 | 37700 | 37700 | 37700 | 37650 | 1875 |
| 541 | 20240318 | 094600 | 2592561250 | 37700 | 37700 | 37700 | 37650 | 743 |
| 542 | 20240318 | 094500 | 2564563200 | 37700 | 37750 | 37750 | 37700 | 4402 |
| 543 | 20240318 | 094400 | 2398597150 | 37750 | 37750 | 37750 | 37700 | 736 |
| 544 | 20240318 | 094300 | 2370816700 | 37750 | 37700 | 37750 | 37700 | 410 |
| 545 | 20240318 | 094200 | 2355344400 | 37750 | 37750 | 37750 | 37700 | 172 |
| 546 | 20240318 | 094100 | 2348853100 | 37750 | 37700 | 37750 | 37700 | 581 |
| 547 | 20240318 | 094000 | 2326923750 | 37750 | 37750 | 37750 | 37700 | 898 |
| 548 | 20240318 | 093900 | 2293024550 | 37750 | 37750 | 37750 | 37700 | 1158 |
| 549 | 20240318 | 093800 | 2249322100 | 37750 | 37750 | 37800 | 37750 | 659 |
| 550 | 20240318 | 093700 | 2224439600 | 37750 | 37750 | 37850 | 37750 | 220 |
| 551 | 20240318 | 093600 | 2216124400 | 37750 | 37850 | 37850 | 37750 | 638 |
| 552 | 20240318 | 093500 | 2192007850 | 37800 | 37850 | 37850 | 37800 | 1005 |
| 553 | 20240318 | 093400 | 2153999450 | 37800 | 37850 | 37900 | 37800 | 707 |
| 554 | 20240318 | 093300 | 2127244850 | 37850 | 37700 | 37900 | 37700 | 4744 |
| 555 | 20240318 | 093200 | 1947834650 | 37750 | 37700 | 37750 | 37700 | 1301 |
| 556 | 20240318 | 093100 | 1898726950 | 37700 | 37700 | 37700 | 37650 | 1018 |
| 557 | 20240318 | 093000 | 1860353200 | 37700 | 37700 | 37700 | 37650 | 1503 |
| 558 | 20240318 | 092900 | 1803697850 | 37650 | 37650 | 37650 | 37600 | 969 |
| 559 | 20240318 | 092800 | 1767222300 | 37650 | 37650 | 37650 | 37600 | 587 |
| 560 | 20240318 | 092700 | 1745127450 | 37600 | 37650 | 37650 | 37600 | 979 |
| 561 | 20240318 | 092600 | 1708289250 | 37650 | 37550 | 37650 | 37550 | 799 |
| 562 | 20240318 | 092500 | 1678271750 | 37600 | 37550 | 37650 | 37550 | 1116 |
| 563 | 20240318 | 092400 | 1636309400 | 37550 | 37600 | 37600 | 37500 | 3621 |
| 564 | 20240318 | 092300 | 1500215250 | 37600 | 37600 | 37600 | 37550 | 312 |
| 565 | 20240318 | 092200 | 1488498000 | 37600 | 37600 | 37600 | 37550 | 815 |
| 566 | 20240318 | 092100 | 1457882650 | 37550 | 37650 | 37650 | 37550 | 451 |
| 567 | 20240318 | 092000 | 1440917650 | 37650 | 37650 | 37650 | 37600 | 928 |
| 568 | 20240318 | 091900 | 1405982900 | 37650 | 37600 | 37650 | 37550 | 1610 |
| 569 | 20240318 | 091800 | 1345417000 | 37600 | 37550 | 37600 | 37500 | 845 |
| 570 | 20240318 | 091700 | 1313689950 | 37550 | 37400 | 37550 | 37400 | 753 |
| 571 | 20240318 | 091600 | 1285460300 | 37400 | 37400 | 37400 | 37350 | 1317 |
| 572 | 20240318 | 091500 | 1236205800 | 37450 | 37350 | 37450 | 37350 | 1436 |
| 573 | 20240318 | 091400 | 1182528750 | 37300 | 37300 | 37450 | 37300 | 462 |
| 574 | 20240318 | 091300 | 1165295350 | 37300 | 37450 | 37500 | 37300 | 2055 |
| 575 | 20240318 | 091200 | 1088547450 | 37450 | 37350 | 37500 | 37300 | 652 |
| 576 | 20240318 | 091100 | 1064145150 | 37350 | 37450 | 37450 | 37350 | 3461 |
| 577 | 20240318 | 091000 | 934805250 | 37450 | 37400 | 37500 | 37400 | 593 |
| 578 | 20240318 | 090900 | 912588100 | 37400 | 37600 | 37600 | 37400 | 2820 |
| 579 | 20240318 | 090800 | 806822050 | 37550 | 37550 | 37650 | 37500 | 960 |
| 580 | 20240318 | 090700 | 770728200 | 37550 | 37550 | 37600 | 37500 | 613 |
| 581 | 20240318 | 090600 | 747719950 | 37550 | 37550 | 37700 | 37500 | 4784 |
| 582 | 20240318 | 090500 | 568094450 | 37550 | 37600 | 37600 | 37550 | 1900 |
| 583 | 20240318 | 090400 | 496727450 | 37600 | 37750 | 37750 | 37600 | 1622 |
| 584 | 20240318 | 090300 | 435586550 | 37750 | 37750 | 37800 | 37700 | 1169 |
| 585 | 20240318 | 090200 | 391440250 | 37750 | 37850 | 37900 | 37700 | 2687 |
| 586 | 20240318 | 090100 | 289781950 | 37850 | 37750 | 37950 | 37750 | 4002 |
| 587 | 20240318 | 090000 | 138312650 | 37750 | 37750 | 37800 | 37750 | 3534 |