32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 184400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 3 | 20240325 | 184300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240325 | 184200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240325 | 184100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240325 | 184000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240325 | 183900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240325 | 183800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240325 | 183700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240325 | 183600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240325 | 183500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240325 | 183400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240325 | 183300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240325 | 183200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240325 | 183100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240325 | 183000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240325 | 182900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240325 | 182800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240325 | 182700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240325 | 182600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240325 | 182500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240325 | 182400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240325 | 182300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240325 | 182200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240325 | 182100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240325 | 182000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240325 | 181900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240325 | 181800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240325 | 181700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240325 | 181600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240325 | 181500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240325 | 181400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 33 | 20240325 | 181300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240325 | 181200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240325 | 181100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240325 | 181000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240325 | 180900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240325 | 180800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240325 | 180700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240325 | 180600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240325 | 180500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240325 | 180400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240325 | 180300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240325 | 180200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240325 | 180100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240325 | 180000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240325 | 175900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240325 | 175800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240325 | 175700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240325 | 175600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240325 | 175500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240325 | 175400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240325 | 175300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240325 | 175200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240325 | 175100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240325 | 175000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240325 | 174900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240325 | 174800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240325 | 174700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240325 | 174600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240325 | 174500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240325 | 174400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 63 | 20240325 | 174300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240325 | 174200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240325 | 174100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240325 | 174000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240325 | 173900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240325 | 173800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240325 | 173700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240325 | 173600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240325 | 173500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240325 | 173400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240325 | 173300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240325 | 173200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240325 | 173100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240325 | 173000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240325 | 172900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240325 | 172800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240325 | 172700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240325 | 172600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240325 | 172500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240325 | 172400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240325 | 172300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240325 | 172200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240325 | 172100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240325 | 172000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240325 | 171900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240325 | 171800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240325 | 171700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240325 | 171600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240325 | 171500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240325 | 171400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 93 | 20240325 | 171300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240325 | 171200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240325 | 171100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240325 | 171000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240325 | 170900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240325 | 170800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240325 | 170700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240325 | 170600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240325 | 170500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240325 | 170400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240325 | 170300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240325 | 170200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240325 | 170100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240325 | 170000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240325 | 165900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240325 | 165800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240325 | 165700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240325 | 165600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240325 | 165500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240325 | 165400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240325 | 165300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240325 | 165200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240325 | 165100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240325 | 165000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240325 | 164900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240325 | 164800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240325 | 164700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240325 | 164600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240325 | 164500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240325 | 164400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 123 | 20240325 | 164300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240325 | 164200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240325 | 164100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240325 | 164000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240325 | 163900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240325 | 163800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240325 | 163700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240325 | 163600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240325 | 163500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240325 | 163400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240325 | 163300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240325 | 163200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240325 | 163100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240325 | 163000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240325 | 162900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240325 | 162800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240325 | 162700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240325 | 162600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240325 | 162500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240325 | 162400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240325 | 162300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240325 | 162200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240325 | 162100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240325 | 162000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240325 | 161900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240325 | 161800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240325 | 161700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240325 | 161600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240325 | 161500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240325 | 161400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 153 | 20240325 | 161300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240325 | 161200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240325 | 161100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240325 | 161000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240325 | 160900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240325 | 160800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240325 | 160700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240325 | 160600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240325 | 160500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240325 | 160400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240325 | 160300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240325 | 160200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240325 | 160100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240325 | 160000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240325 | 155900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240325 | 155800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240325 | 155700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240325 | 155600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240325 | 155500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240325 | 155400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240325 | 155300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240325 | 155200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240325 | 155100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240325 | 155000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240325 | 154900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240325 | 154800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240325 | 154700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240325 | 154600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240325 | 154500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240325 | 154400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 183 | 20240325 | 154300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240325 | 154200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240325 | 154100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240325 | 154000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240325 | 153900 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240325 | 153800 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240325 | 153700 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240325 | 153600 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240325 | 153500 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240325 | 153400 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240325 | 153300 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240325 | 153200 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240325 | 153100 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240325 | 153000 | 11616442550 | 38050 | 38050 | 38050 | 38050 | 4907 |
| 197 | 20240325 | 152900 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 198 | 20240325 | 152800 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 199 | 20240325 | 152700 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 200 | 20240325 | 152600 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 201 | 20240325 | 152500 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 202 | 20240325 | 152400 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 203 | 20240325 | 152300 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 204 | 20240325 | 152200 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 205 | 20240325 | 152100 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 206 | 20240325 | 152000 | 11429731200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 207 | 20240325 | 151900 | 11429731200 | 38150 | 38200 | 38200 | 38150 | 896 |
| 208 | 20240325 | 151800 | 11395533900 | 38200 | 38250 | 38250 | 38150 | 804 |
| 209 | 20240325 | 151700 | 11364819550 | 38250 | 38200 | 38250 | 38150 | 382 |
| 210 | 20240325 | 151600 | 11350210900 | 38200 | 38200 | 38250 | 38150 | 527 |
| 211 | 20240325 | 151500 | 11330076750 | 38150 | 38250 | 38250 | 38150 | 1330 |
| 212 | 20240325 | 151400 | 11279252250 | 38200 | 38250 | 38250 | 38200 | 541 |
| 213 | 20240325 | 151300 | 11258561900 | 38200 | 38200 | 38250 | 38150 | 703 |
| 214 | 20240325 | 151200 | 11231706550 | 38200 | 38200 | 38200 | 38100 | 310 |
| 215 | 20240325 | 151100 | 11219864900 | 38200 | 38150 | 38200 | 38100 | 436 |
| 216 | 20240325 | 151000 | 11203232200 | 38150 | 38100 | 38150 | 38050 | 372 |
| 217 | 20240325 | 150900 | 11189052300 | 38050 | 38050 | 38100 | 38050 | 258 |
| 218 | 20240325 | 150800 | 11179234050 | 38100 | 38050 | 38100 | 38050 | 805 |
| 219 | 20240325 | 150700 | 11148568550 | 38050 | 38100 | 38100 | 38050 | 409 |
| 220 | 20240325 | 150600 | 11132991050 | 38050 | 38100 | 38100 | 38050 | 257 |
| 221 | 20240325 | 150500 | 11123209700 | 38100 | 38100 | 38100 | 38050 | 271 |
| 222 | 20240325 | 150400 | 11112884900 | 38050 | 38050 | 38100 | 38050 | 471 |
| 223 | 20240325 | 150300 | 11094962850 | 38050 | 38050 | 38050 | 38050 | 111 |
| 224 | 20240325 | 150200 | 11090739300 | 38050 | 38000 | 38050 | 38000 | 147 |
| 225 | 20240325 | 150100 | 11085152500 | 38050 | 38050 | 38050 | 38050 | 449 |
| 226 | 20240325 | 150000 | 11068068050 | 38050 | 38000 | 38050 | 38000 | 180 |
| 227 | 20240325 | 145900 | 11061227950 | 38000 | 37950 | 38000 | 37950 | 341 |
| 228 | 20240325 | 145800 | 11048277550 | 38000 | 38000 | 38000 | 37950 | 250 |
| 229 | 20240325 | 145700 | 11038784600 | 37950 | 38000 | 38000 | 37950 | 400 |
| 230 | 20240325 | 145600 | 11023585200 | 38000 | 38000 | 38000 | 38000 | 249 |
| 231 | 20240325 | 145500 | 11014123200 | 38000 | 38050 | 38050 | 38000 | 2140 |
| 232 | 20240325 | 145400 | 10932790600 | 38050 | 38050 | 38100 | 38050 | 203 |
| 233 | 20240325 | 145300 | 10925066250 | 38050 | 38050 | 38100 | 38050 | 475 |
| 234 | 20240325 | 145200 | 10906992450 | 38000 | 38050 | 38050 | 38000 | 589 |
| 235 | 20240325 | 145100 | 10884583800 | 38050 | 38100 | 38100 | 38050 | 99 |
| 236 | 20240325 | 145000 | 10880813950 | 38100 | 38100 | 38100 | 38050 | 48 |
| 237 | 20240325 | 144900 | 10878985900 | 38050 | 38000 | 38050 | 38000 | 350 |
| 238 | 20240325 | 144800 | 10865674650 | 38000 | 38050 | 38050 | 38000 | 367 |
| 239 | 20240325 | 144700 | 10851728500 | 38050 | 38050 | 38050 | 38000 | 579 |
| 240 | 20240325 | 144600 | 10829720550 | 38050 | 38050 | 38100 | 38050 | 855 |
| 241 | 20240325 | 144500 | 10797187750 | 38050 | 38050 | 38050 | 38050 | 296 |
| 242 | 20240325 | 144400 | 10785924950 | 38100 | 38100 | 38100 | 38050 | 282 |
| 243 | 20240325 | 144300 | 10775188250 | 38050 | 38050 | 38050 | 38050 | 8 |
| 244 | 20240325 | 144200 | 10774883850 | 38050 | 38050 | 38050 | 38000 | 608 |
| 245 | 20240325 | 144100 | 10751749700 | 38050 | 38000 | 38050 | 38000 | 134 |
| 246 | 20240325 | 144000 | 10746657650 | 38000 | 38000 | 38050 | 38000 | 267 |
| 247 | 20240325 | 143900 | 10736508550 | 38000 | 38000 | 38000 | 38000 | 241 |
| 248 | 20240325 | 143800 | 10727350550 | 38000 | 38000 | 38050 | 38000 | 365 |
| 249 | 20240325 | 143700 | 10713479850 | 38000 | 38000 | 38000 | 38000 | 191 |
| 250 | 20240325 | 143600 | 10706221850 | 38000 | 38000 | 38050 | 38000 | 175 |
| 251 | 20240325 | 143500 | 10699566800 | 38000 | 38000 | 38050 | 38000 | 3050 |
| 252 | 20240325 | 143400 | 10583666550 | 38100 | 38050 | 38100 | 38000 | 2538 |
| 253 | 20240325 | 143300 | 10487140100 | 38050 | 38050 | 38100 | 38050 | 440 |
| 254 | 20240325 | 143200 | 10470391700 | 38050 | 38050 | 38050 | 38050 | 148 |
| 255 | 20240325 | 143100 | 10464760300 | 38100 | 38050 | 38100 | 38050 | 25 |
| 256 | 20240325 | 143000 | 10463807900 | 38050 | 38100 | 38100 | 38050 | 199 |
| 257 | 20240325 | 142900 | 10456228550 | 38100 | 38100 | 38150 | 38050 | 341 |
| 258 | 20240325 | 142800 | 10443246200 | 38100 | 38100 | 38150 | 38100 | 318 |
| 259 | 20240325 | 142700 | 10431129600 | 38100 | 38100 | 38100 | 38050 | 334 |
| 260 | 20240325 | 142600 | 10418409250 | 38100 | 38050 | 38100 | 38050 | 355 |
| 261 | 20240325 | 142500 | 10404888350 | 38000 | 38050 | 38100 | 38000 | 262 |
| 262 | 20240325 | 142400 | 10394926400 | 38000 | 38100 | 38100 | 38000 | 519 |
| 263 | 20240325 | 142300 | 10375180500 | 38100 | 38100 | 38100 | 38050 | 683 |
| 264 | 20240325 | 142200 | 10349188300 | 38100 | 38200 | 38200 | 38050 | 1781 |
| 265 | 20240325 | 142100 | 10281300850 | 38200 | 38150 | 38200 | 38150 | 72 |
| 266 | 20240325 | 142000 | 10278553850 | 38150 | 38200 | 38200 | 38150 | 334 |
| 267 | 20240325 | 141900 | 10265811450 | 38200 | 38150 | 38200 | 38150 | 433 |
| 268 | 20240325 | 141800 | 10249282650 | 38200 | 38250 | 38350 | 38200 | 3472 |
| 269 | 20240325 | 141700 | 10116597150 | 38300 | 38300 | 38350 | 38300 | 168 |
| 270 | 20240325 | 141600 | 10110162700 | 38250 | 38300 | 38350 | 38250 | 149 |
| 271 | 20240325 | 141500 | 10104456850 | 38250 | 38250 | 38300 | 38250 | 361 |
| 272 | 20240325 | 141400 | 10090632800 | 38300 | 38300 | 38300 | 38300 | 47 |
| 273 | 20240325 | 141300 | 10088832700 | 38300 | 38300 | 38300 | 38300 | 41 |
| 274 | 20240325 | 141200 | 10087262400 | 38300 | 38300 | 38300 | 38250 | 57 |
| 275 | 20240325 | 141100 | 10085081100 | 38300 | 38300 | 38300 | 38250 | 98 |
| 276 | 20240325 | 141000 | 10081329150 | 38300 | 38300 | 38300 | 38250 | 211 |
| 277 | 20240325 | 140900 | 10073255700 | 38250 | 38250 | 38250 | 38250 | 342 |
| 278 | 20240325 | 140800 | 10060174200 | 38250 | 38250 | 38300 | 38250 | 83 |
| 279 | 20240325 | 140700 | 10056998900 | 38250 | 38200 | 38250 | 38200 | 195 |
| 280 | 20240325 | 140600 | 10049545200 | 38200 | 38200 | 38250 | 38200 | 138 |
| 281 | 20240325 | 140500 | 10044267700 | 38200 | 38200 | 38250 | 38200 | 895 |
| 282 | 20240325 | 140400 | 10010071100 | 38250 | 38250 | 38250 | 38200 | 1224 |
| 283 | 20240325 | 140300 | 9963294550 | 38250 | 38300 | 38300 | 38250 | 1433 |
| 284 | 20240325 | 140200 | 9908470100 | 38250 | 38350 | 38350 | 38250 | 711 |
| 285 | 20240325 | 140100 | 9881249350 | 38350 | 38350 | 38350 | 38300 | 45 |
| 286 | 20240325 | 140000 | 9879525650 | 38300 | 38350 | 38350 | 38300 | 248 |
| 287 | 20240325 | 135900 | 9870027050 | 38350 | 38300 | 38350 | 38300 | 62 |
| 288 | 20240325 | 135800 | 9867650950 | 38300 | 38300 | 38300 | 38300 | 1302 |
| 289 | 20240325 | 135700 | 9817784350 | 38350 | 38350 | 38350 | 38300 | 119 |
| 290 | 20240325 | 135600 | 9813221450 | 38350 | 38350 | 38350 | 38350 | 322 |
| 291 | 20240325 | 135500 | 9800872750 | 38350 | 38300 | 38400 | 38300 | 452 |
| 292 | 20240325 | 135400 | 9783536850 | 38350 | 38300 | 38350 | 38300 | 369 |
| 293 | 20240325 | 135300 | 9769395150 | 38300 | 38300 | 38300 | 38300 | 404 |
| 294 | 20240325 | 135200 | 9753921950 | 38300 | 38350 | 38350 | 38300 | 195 |
| 295 | 20240325 | 135100 | 9746451450 | 38300 | 38300 | 38300 | 38300 | 286 |
| 296 | 20240325 | 135000 | 9735497650 | 38300 | 38300 | 38300 | 38300 | 194 |
| 297 | 20240325 | 134900 | 9728067450 | 38300 | 38300 | 38350 | 38300 | 223 |
| 298 | 20240325 | 134800 | 9719523500 | 38300 | 38350 | 38350 | 38300 | 1869 |
| 299 | 20240325 | 134700 | 9647938600 | 38350 | 38400 | 38400 | 38300 | 2514 |
| 300 | 20240325 | 134600 | 9551515050 | 38350 | 38450 | 38450 | 38350 | 2899 |
| 301 | 20240325 | 134500 | 9440183100 | 38450 | 38450 | 38450 | 38450 | 390 |
| 302 | 20240325 | 134400 | 9425187600 | 38400 | 38400 | 38400 | 38400 | 43 |
| 303 | 20240325 | 134300 | 9423536400 | 38400 | 38400 | 38400 | 38400 | 29 |
| 304 | 20240325 | 134200 | 9422422800 | 38400 | 38400 | 38400 | 38400 | 51 |
| 305 | 20240325 | 134100 | 9420464400 | 38450 | 38450 | 38450 | 38400 | 296 |
| 306 | 20240325 | 134000 | 9409085450 | 38450 | 38400 | 38450 | 38400 | 62 |
| 307 | 20240325 | 133900 | 9406701950 | 38450 | 38450 | 38450 | 38450 | 66 |
| 308 | 20240325 | 133800 | 9404164250 | 38450 | 38450 | 38450 | 38400 | 439 |
| 309 | 20240325 | 133700 | 9387295100 | 38450 | 38400 | 38450 | 38400 | 258 |
| 310 | 20240325 | 133600 | 9377382850 | 38400 | 38450 | 38450 | 38400 | 129 |
| 311 | 20240325 | 133500 | 9372422900 | 38400 | 38400 | 38400 | 38400 | 51 |
| 312 | 20240325 | 133400 | 9370464500 | 38400 | 38450 | 38450 | 38400 | 1076 |
| 313 | 20240325 | 133300 | 9329141350 | 38450 | 38450 | 38450 | 38450 | 806 |
| 314 | 20240325 | 133200 | 9298150650 | 38450 | 38450 | 38450 | 38450 | 6 |
| 315 | 20240325 | 133100 | 9297919950 | 38450 | 38450 | 38450 | 38450 | 26 |
| 316 | 20240325 | 133000 | 9296920250 | 38450 | 38450 | 38450 | 38450 | 124 |
| 317 | 20240325 | 132900 | 9292152450 | 38450 | 38500 | 38500 | 38450 | 658 |
| 318 | 20240325 | 132800 | 9266846400 | 38500 | 38500 | 38500 | 38500 | 73 |
| 319 | 20240325 | 132700 | 9264035900 | 38500 | 38450 | 38500 | 38450 | 265 |
| 320 | 20240325 | 132600 | 9253844300 | 38450 | 38450 | 38450 | 38400 | 298 |
| 321 | 20240325 | 132500 | 9242391200 | 38400 | 38450 | 38450 | 38400 | 2763 |
| 322 | 20240325 | 132400 | 9136158950 | 38450 | 38500 | 38500 | 38450 | 183 |
| 323 | 20240325 | 132300 | 9129121000 | 38500 | 38500 | 38500 | 38500 | 92 |
| 324 | 20240325 | 132200 | 9125579000 | 38450 | 38500 | 38500 | 38450 | 281 |
| 325 | 20240325 | 132100 | 9114761150 | 38500 | 38500 | 38500 | 38500 | 382 |
| 326 | 20240325 | 132000 | 9100054150 | 38450 | 38550 | 38550 | 38450 | 1566 |
| 327 | 20240325 | 131900 | 9039758150 | 38550 | 38550 | 38550 | 38500 | 527 |
| 328 | 20240325 | 131800 | 9019450850 | 38500 | 38500 | 38550 | 38500 | 923 |
| 329 | 20240325 | 131700 | 8983915300 | 38500 | 38550 | 38550 | 38500 | 140 |
| 330 | 20240325 | 131600 | 8978522800 | 38550 | 38550 | 38600 | 38550 | 2097 |
| 331 | 20240325 | 131500 | 8897683350 | 38550 | 38650 | 38650 | 38550 | 803 |
| 332 | 20240325 | 131400 | 8866692600 | 38650 | 38650 | 38650 | 38650 | 143 |
| 333 | 20240325 | 131300 | 8861165650 | 38650 | 38650 | 38700 | 38600 | 530 |
| 334 | 20240325 | 131200 | 8840702100 | 38700 | 38650 | 38700 | 38650 | 13 |
| 335 | 20240325 | 131100 | 8840199600 | 38650 | 38600 | 38650 | 38600 | 1720 |
| 336 | 20240325 | 131000 | 8773780250 | 38600 | 38700 | 38700 | 38600 | 177 |
| 337 | 20240325 | 130900 | 8766942150 | 38700 | 38700 | 38700 | 38600 | 1229 |
| 338 | 20240325 | 130800 | 8719431350 | 38650 | 38700 | 38700 | 38650 | 316 |
| 339 | 20240325 | 130700 | 8707202400 | 38700 | 38650 | 38700 | 38650 | 205 |
| 340 | 20240325 | 130600 | 8699274250 | 38700 | 38650 | 38700 | 38650 | 102 |
| 341 | 20240325 | 130500 | 8695328100 | 38650 | 38650 | 38650 | 38650 | 110 |
| 342 | 20240325 | 130400 | 8691076600 | 38650 | 38600 | 38650 | 38600 | 244 |
| 343 | 20240325 | 130300 | 8681646800 | 38600 | 38600 | 38650 | 38600 | 128 |
| 344 | 20240325 | 130200 | 8676700950 | 38600 | 38650 | 38650 | 38600 | 70 |
| 345 | 20240325 | 130100 | 8673998500 | 38650 | 38650 | 38650 | 38600 | 187 |
| 346 | 20240325 | 130000 | 8666771000 | 38650 | 38600 | 38650 | 38600 | 198 |
| 347 | 20240325 | 125900 | 8659122300 | 38600 | 38600 | 38650 | 38600 | 413 |
| 348 | 20240325 | 125800 | 8643180000 | 38550 | 38650 | 38650 | 38550 | 663 |
| 349 | 20240325 | 125700 | 8617587050 | 38650 | 38600 | 38650 | 38600 | 631 |
| 350 | 20240325 | 125600 | 8593225200 | 38600 | 38550 | 38600 | 38500 | 179 |
| 351 | 20240325 | 125500 | 8586320950 | 38550 | 38550 | 38550 | 38500 | 30 |
| 352 | 20240325 | 125400 | 8585164850 | 38550 | 38500 | 38550 | 38500 | 182 |
| 353 | 20240325 | 125300 | 8578151800 | 38500 | 38500 | 38550 | 38500 | 88 |
| 354 | 20240325 | 125200 | 8574762300 | 38500 | 38500 | 38550 | 38500 | 139 |
| 355 | 20240325 | 125100 | 8569409450 | 38500 | 38550 | 38550 | 38500 | 680 |
| 356 | 20240325 | 125000 | 8543197100 | 38600 | 38550 | 38600 | 38550 | 104 |
| 357 | 20240325 | 124900 | 8539187200 | 38550 | 38600 | 38600 | 38550 | 556 |
| 358 | 20240325 | 124800 | 8517727150 | 38600 | 38600 | 38600 | 38600 | 83 |
| 359 | 20240325 | 124700 | 8514523350 | 38550 | 38600 | 38600 | 38550 | 51 |
| 360 | 20240325 | 124600 | 8512556250 | 38600 | 38550 | 38600 | 38550 | 60 |
| 361 | 20240325 | 124500 | 8510243150 | 38600 | 38600 | 38600 | 38600 | 36 |
| 362 | 20240325 | 124400 | 8508853550 | 38600 | 38600 | 38600 | 38600 | 105 |
| 363 | 20240325 | 124300 | 8504800550 | 38600 | 38650 | 38650 | 38600 | 701 |
| 364 | 20240325 | 124200 | 8477740600 | 38650 | 38600 | 38650 | 38600 | 172 |
| 365 | 20240325 | 124100 | 8471101350 | 38600 | 38550 | 38600 | 38550 | 103 |
| 366 | 20240325 | 124000 | 8467130050 | 38550 | 38600 | 38600 | 38550 | 54 |
| 367 | 20240325 | 123900 | 8465046000 | 38600 | 38550 | 38600 | 38550 | 21 |
| 368 | 20240325 | 123800 | 8464236400 | 38550 | 38550 | 38550 | 38550 | 30 |
| 369 | 20240325 | 123700 | 8463079900 | 38550 | 38500 | 38600 | 38500 | 246 |
| 370 | 20240325 | 123600 | 8453601250 | 38550 | 38500 | 38550 | 38500 | 50 |
| 371 | 20240325 | 123500 | 8451675350 | 38500 | 38450 | 38500 | 38450 | 611 |
| 372 | 20240325 | 123400 | 8428165200 | 38450 | 38500 | 38550 | 38450 | 652 |
| 373 | 20240325 | 123300 | 8403070150 | 38500 | 38550 | 38550 | 38500 | 1768 |
| 374 | 20240325 | 123200 | 8335000900 | 38500 | 38550 | 38550 | 38500 | 115 |
| 375 | 20240325 | 123100 | 8330573150 | 38550 | 38600 | 38650 | 38550 | 1010 |
| 376 | 20240325 | 123000 | 8291606600 | 38650 | 38600 | 38650 | 38600 | 130 |
| 377 | 20240325 | 122900 | 8286588050 | 38600 | 38550 | 38600 | 38550 | 123 |
| 378 | 20240325 | 122800 | 8281846050 | 38550 | 38600 | 38600 | 38550 | 329 |
| 379 | 20240325 | 122700 | 8269158600 | 38700 | 38600 | 38700 | 38550 | 694 |
| 380 | 20240325 | 122600 | 8242388800 | 38600 | 38600 | 38600 | 38600 | 150 |
| 381 | 20240325 | 122500 | 8236598800 | 38600 | 38650 | 38650 | 38550 | 367 |
| 382 | 20240325 | 122400 | 8222447700 | 38650 | 38600 | 38650 | 38550 | 191 |
| 383 | 20240325 | 122300 | 8215073100 | 38600 | 38600 | 38650 | 38550 | 740 |
| 384 | 20240325 | 122200 | 8186510600 | 38600 | 38600 | 38650 | 38600 | 281 |
| 385 | 20240325 | 122100 | 8175658000 | 38600 | 38600 | 38650 | 38600 | 243 |
| 386 | 20240325 | 122000 | 8166271700 | 38650 | 38650 | 38650 | 38650 | 440 |
| 387 | 20240325 | 121900 | 8149265700 | 38650 | 38700 | 38700 | 38650 | 174 |
| 388 | 20240325 | 121800 | 8142534100 | 38650 | 38600 | 38650 | 38600 | 179 |
| 389 | 20240325 | 121700 | 8135616700 | 38650 | 38700 | 38700 | 38650 | 455 |
| 390 | 20240325 | 121600 | 8118026400 | 38700 | 38700 | 38700 | 38650 | 1288 |
| 391 | 20240325 | 121500 | 8068236500 | 38700 | 38700 | 38700 | 38700 | 1081 |
| 392 | 20240325 | 121400 | 8026401800 | 38700 | 38750 | 38750 | 38700 | 1033 |
| 393 | 20240325 | 121300 | 7986413150 | 38750 | 38800 | 38800 | 38750 | 928 |
| 394 | 20240325 | 121200 | 7950414300 | 38750 | 38800 | 38800 | 38750 | 62 |
| 395 | 20240325 | 121100 | 7948011250 | 38800 | 38750 | 38800 | 38750 | 104 |
| 396 | 20240325 | 121000 | 7943981150 | 38750 | 38700 | 38750 | 38700 | 328 |
| 397 | 20240325 | 120900 | 7931271250 | 38700 | 38750 | 38750 | 38700 | 199 |
| 398 | 20240325 | 120800 | 7923569750 | 38700 | 38750 | 38750 | 38700 | 437 |
| 399 | 20240325 | 120700 | 7906636050 | 38750 | 38800 | 38800 | 38700 | 295 |
| 400 | 20240325 | 120600 | 7895200000 | 38750 | 38700 | 38750 | 38700 | 1059 |
| 401 | 20240325 | 120500 | 7854189050 | 38750 | 38750 | 38750 | 38700 | 135 |
| 402 | 20240325 | 120400 | 7848958950 | 38750 | 38700 | 38750 | 38700 | 124 |
| 403 | 20240325 | 120300 | 7844159800 | 38700 | 38750 | 38750 | 38650 | 1092 |
| 404 | 20240325 | 120200 | 7801917800 | 38800 | 38750 | 38800 | 38700 | 360 |
| 405 | 20240325 | 120100 | 7787976000 | 38750 | 38750 | 38750 | 38700 | 225 |
| 406 | 20240325 | 120000 | 7779258100 | 38700 | 38800 | 38800 | 38700 | 62 |
| 407 | 20240325 | 115900 | 7776857150 | 38750 | 38750 | 38750 | 38700 | 135 |
| 408 | 20240325 | 115800 | 7771626400 | 38700 | 38650 | 38700 | 38650 | 225 |
| 409 | 20240325 | 115700 | 7762921600 | 38700 | 38700 | 38750 | 38700 | 935 |
| 410 | 20240325 | 115600 | 7726736800 | 38700 | 38700 | 38750 | 38700 | 169 |
| 411 | 20240325 | 115500 | 7720196350 | 38700 | 38650 | 38700 | 38650 | 104 |
| 412 | 20240325 | 115400 | 7716173000 | 38650 | 38650 | 38700 | 38650 | 42 |
| 413 | 20240325 | 115300 | 7714548950 | 38700 | 38700 | 38700 | 38650 | 112 |
| 414 | 20240325 | 115200 | 7710218050 | 38700 | 38800 | 38800 | 38700 | 269 |
| 415 | 20240325 | 115100 | 7699803750 | 38800 | 38800 | 38800 | 38800 | 183 |
| 416 | 20240325 | 115000 | 7692703350 | 38800 | 38650 | 38800 | 38600 | 776 |
| 417 | 20240325 | 114900 | 7662712000 | 38650 | 38650 | 38800 | 38650 | 156 |
| 418 | 20240325 | 114800 | 7656668200 | 38650 | 38700 | 38700 | 38650 | 434 |
| 419 | 20240325 | 114700 | 7639882750 | 38700 | 38650 | 38700 | 38650 | 669 |
| 420 | 20240325 | 114600 | 7614014900 | 38650 | 38650 | 38650 | 38600 | 152 |
| 421 | 20240325 | 114500 | 7608145650 | 38650 | 38750 | 38750 | 38650 | 1142 |
| 422 | 20240325 | 114400 | 7563961700 | 38750 | 38800 | 38800 | 38750 | 688 |
| 423 | 20240325 | 114300 | 7537299900 | 38750 | 38850 | 38850 | 38750 | 746 |
| 424 | 20240325 | 114200 | 7508355000 | 38850 | 38900 | 38900 | 38800 | 1037 |
| 425 | 20240325 | 114100 | 7468094450 | 38850 | 38900 | 38900 | 38850 | 583 |
| 426 | 20240325 | 114000 | 7445422300 | 38850 | 38850 | 38900 | 38800 | 1265 |
| 427 | 20240325 | 113900 | 7396277050 | 38850 | 38850 | 38850 | 38850 | 347 |
| 428 | 20240325 | 113800 | 7382796100 | 38850 | 38850 | 38850 | 38800 | 147 |
| 429 | 20240325 | 113700 | 7377090150 | 38800 | 38850 | 38850 | 38800 | 623 |
| 430 | 20240325 | 113600 | 7352891900 | 38850 | 38800 | 38850 | 38800 | 722 |
| 431 | 20240325 | 113500 | 7324860450 | 38800 | 38850 | 38850 | 38800 | 58 |
| 432 | 20240325 | 113400 | 7322607250 | 38850 | 38900 | 38900 | 38800 | 297 |
| 433 | 20240325 | 113300 | 7311082300 | 38900 | 38850 | 38900 | 38800 | 1093 |
| 434 | 20240325 | 113200 | 7268625500 | 38850 | 38800 | 38850 | 38800 | 288 |
| 435 | 20240325 | 113100 | 7257444200 | 38800 | 38900 | 38900 | 38800 | 2011 |
| 436 | 20240325 | 113000 | 7179347350 | 38900 | 38850 | 38900 | 38850 | 214 |
| 437 | 20240325 | 112900 | 7171032150 | 38900 | 38900 | 38900 | 38850 | 238 |
| 438 | 20240325 | 112800 | 7161782750 | 38900 | 38900 | 38900 | 38850 | 891 |
| 439 | 20240325 | 112700 | 7127154850 | 38900 | 38850 | 38900 | 38850 | 263 |
| 440 | 20240325 | 112600 | 7116929650 | 38850 | 38850 | 38900 | 38850 | 286 |
| 441 | 20240325 | 112500 | 7105816100 | 38900 | 38850 | 38900 | 38800 | 499 |
| 442 | 20240325 | 112400 | 7086430750 | 38850 | 38850 | 38900 | 38800 | 623 |
| 443 | 20240325 | 112300 | 7062227600 | 38850 | 38850 | 38850 | 38850 | 1204 |
| 444 | 20240325 | 112200 | 7015452200 | 38850 | 38850 | 38850 | 38800 | 608 |
| 445 | 20240325 | 112100 | 6991833950 | 38850 | 38800 | 38850 | 38800 | 793 |
| 446 | 20240325 | 112000 | 6961031550 | 38800 | 38800 | 38850 | 38800 | 366 |
| 447 | 20240325 | 111900 | 6946818800 | 38800 | 38800 | 38850 | 38800 | 295 |
| 448 | 20240325 | 111800 | 6935368350 | 38850 | 38900 | 38900 | 38800 | 1396 |
| 449 | 20240325 | 111700 | 6881129200 | 38900 | 38900 | 38900 | 38850 | 979 |
| 450 | 20240325 | 111600 | 6843050800 | 38900 | 38900 | 38900 | 38850 | 1241 |
| 451 | 20240325 | 111500 | 6794782950 | 38900 | 38900 | 38900 | 38850 | 778 |
| 452 | 20240325 | 111400 | 6764527000 | 38900 | 38950 | 38950 | 38850 | 1590 |
| 453 | 20240325 | 111300 | 6702645950 | 38950 | 38700 | 38950 | 38700 | 15672 |
| 454 | 20240325 | 111200 | 6094167550 | 38750 | 38700 | 38750 | 38700 | 1967 |
| 455 | 20240325 | 111100 | 6018016200 | 38700 | 38550 | 38750 | 38550 | 12077 |
| 456 | 20240325 | 111000 | 5551019500 | 38600 | 38600 | 38600 | 38500 | 170 |
| 457 | 20240325 | 110900 | 5544459000 | 38600 | 38500 | 38600 | 38500 | 2043 |
| 458 | 20240325 | 110800 | 5465738000 | 38450 | 38600 | 38600 | 38450 | 2272 |
| 459 | 20240325 | 110700 | 5378279250 | 38600 | 38600 | 38600 | 38550 | 164 |
| 460 | 20240325 | 110600 | 5371951800 | 38600 | 38550 | 38600 | 38550 | 363 |
| 461 | 20240325 | 110500 | 5357954800 | 38600 | 38600 | 38600 | 38550 | 261 |
| 462 | 20240325 | 110400 | 5347888500 | 38600 | 38550 | 38600 | 38550 | 671 |
| 463 | 20240325 | 110300 | 5322017600 | 38550 | 38550 | 38600 | 38550 | 590 |
| 464 | 20240325 | 110200 | 5299271600 | 38550 | 38550 | 38550 | 38500 | 855 |
| 465 | 20240325 | 110100 | 5266311400 | 38550 | 38550 | 38550 | 38550 | 59 |
| 466 | 20240325 | 110000 | 5264036950 | 38550 | 38550 | 38550 | 38500 | 719 |
| 467 | 20240325 | 105900 | 5236341450 | 38550 | 38450 | 38550 | 38400 | 1757 |
| 468 | 20240325 | 105800 | 5168698600 | 38450 | 38400 | 38450 | 38400 | 139 |
| 469 | 20240325 | 105700 | 5163360950 | 38400 | 38350 | 38400 | 38350 | 325 |
| 470 | 20240325 | 105600 | 5150884950 | 38350 | 38350 | 38350 | 38350 | 78 |
| 471 | 20240325 | 105500 | 5147893650 | 38350 | 38350 | 38400 | 38350 | 1264 |
| 472 | 20240325 | 105400 | 5099413950 | 38350 | 38350 | 38350 | 38350 | 244 |
| 473 | 20240325 | 105300 | 5090056550 | 38350 | 38350 | 38350 | 38350 | 383 |
| 474 | 20240325 | 105200 | 5075368500 | 38350 | 38350 | 38350 | 38350 | 26 |
| 475 | 20240325 | 105100 | 5074371400 | 38350 | 38350 | 38400 | 38350 | 129 |
| 476 | 20240325 | 105000 | 5069422500 | 38350 | 38400 | 38400 | 38350 | 360 |
| 477 | 20240325 | 104900 | 5055614050 | 38400 | 38400 | 38400 | 38350 | 226 |
| 478 | 20240325 | 104800 | 5046940900 | 38400 | 38400 | 38450 | 38400 | 254 |
| 479 | 20240325 | 104700 | 5037184350 | 38450 | 38400 | 38450 | 38400 | 230 |
| 480 | 20240325 | 104600 | 5028346900 | 38450 | 38500 | 38500 | 38400 | 84 |
| 481 | 20240325 | 104500 | 5025114600 | 38500 | 38350 | 38500 | 38350 | 1169 |
| 482 | 20240325 | 104400 | 4980221500 | 38400 | 38400 | 38400 | 38300 | 2754 |
| 483 | 20240325 | 104300 | 4874603950 | 38400 | 38400 | 38400 | 38400 | 2746 |
| 484 | 20240325 | 104200 | 4769157550 | 38400 | 38500 | 38500 | 38400 | 1442 |
| 485 | 20240325 | 104100 | 4713712550 | 38450 | 38450 | 38500 | 38450 | 238 |
| 486 | 20240325 | 104000 | 4704557900 | 38500 | 38500 | 38500 | 38450 | 383 |
| 487 | 20240325 | 103900 | 4689829900 | 38500 | 38500 | 38500 | 38450 | 383 |
| 488 | 20240325 | 103800 | 4675097700 | 38500 | 38500 | 38500 | 38450 | 242 |
| 489 | 20240325 | 103700 | 4665788100 | 38500 | 38500 | 38500 | 38500 | 96 |
| 490 | 20240325 | 103600 | 4662092100 | 38500 | 38550 | 38550 | 38500 | 1062 |
| 491 | 20240325 | 103500 | 4621201350 | 38550 | 38550 | 38600 | 38550 | 1088 |
| 492 | 20240325 | 103400 | 4579258850 | 38600 | 38550 | 38600 | 38550 | 88 |
| 493 | 20240325 | 103300 | 4575866300 | 38550 | 38500 | 38600 | 38500 | 492 |
| 494 | 20240325 | 103200 | 4556900350 | 38550 | 38550 | 38600 | 38550 | 430 |
| 495 | 20240325 | 103100 | 4540323700 | 38550 | 38650 | 38650 | 38550 | 527 |
| 496 | 20240325 | 103000 | 4519981800 | 38650 | 38600 | 38650 | 38600 | 716 |
| 497 | 20240325 | 102900 | 4492336650 | 38650 | 38650 | 38650 | 38600 | 361 |
| 498 | 20240325 | 102800 | 4478385150 | 38650 | 38650 | 38700 | 38650 | 1108 |
| 499 | 20240325 | 102700 | 4435552950 | 38700 | 38650 | 38700 | 38650 | 707 |
| 500 | 20240325 | 102600 | 4408224150 | 38650 | 38650 | 38700 | 38650 | 280 |
| 501 | 20240325 | 102500 | 4397396550 | 38700 | 38700 | 38700 | 38650 | 177 |
| 502 | 20240325 | 102400 | 4390551400 | 38650 | 38650 | 38700 | 38650 | 1421 |
| 503 | 20240325 | 102300 | 4335590400 | 38650 | 38600 | 38700 | 38600 | 992 |
| 504 | 20240325 | 102200 | 4297250350 | 38600 | 38450 | 38600 | 38450 | 2929 |
| 505 | 20240325 | 102100 | 4184257200 | 38450 | 38550 | 38550 | 38450 | 391 |
| 506 | 20240325 | 102000 | 4169218150 | 38550 | 38500 | 38550 | 38500 | 989 |
| 507 | 20240325 | 101900 | 4131141550 | 38450 | 38450 | 38450 | 38400 | 808 |
| 508 | 20240325 | 101800 | 4100080000 | 38450 | 38450 | 38500 | 38450 | 527 |
| 509 | 20240325 | 101700 | 4079816800 | 38450 | 38450 | 38450 | 38400 | 265 |
| 510 | 20240325 | 101600 | 4069628150 | 38400 | 38400 | 38450 | 38400 | 799 |
| 511 | 20240325 | 101500 | 4038944450 | 38400 | 38450 | 38450 | 38400 | 208 |
| 512 | 20240325 | 101400 | 4030947100 | 38450 | 38400 | 38500 | 38400 | 354 |
| 513 | 20240325 | 101300 | 4017336350 | 38450 | 38500 | 38500 | 38450 | 906 |
| 514 | 20240325 | 101200 | 3982488750 | 38500 | 38450 | 38500 | 38450 | 562 |
| 515 | 20240325 | 101100 | 3960861750 | 38500 | 38500 | 38500 | 38450 | 1766 |
| 516 | 20240325 | 101000 | 3892875750 | 38500 | 38600 | 38600 | 38500 | 465 |
| 517 | 20240325 | 100900 | 3874952900 | 38600 | 38550 | 38600 | 38550 | 154 |
| 518 | 20240325 | 100800 | 3869010050 | 38550 | 38550 | 38600 | 38550 | 1891 |
| 519 | 20240325 | 100700 | 3796050000 | 38550 | 38550 | 38600 | 38550 | 207 |
| 520 | 20240325 | 100600 | 3788069550 | 38600 | 38550 | 38600 | 38550 | 292 |
| 521 | 20240325 | 100500 | 3776812700 | 38550 | 38600 | 38650 | 38550 | 1086 |
| 522 | 20240325 | 100400 | 3734889800 | 38600 | 38600 | 38650 | 38550 | 2001 |
| 523 | 20240325 | 100300 | 3657591150 | 38600 | 38550 | 38600 | 38500 | 3537 |
| 524 | 20240325 | 100200 | 3521145100 | 38550 | 38500 | 38550 | 38500 | 881 |
| 525 | 20240325 | 100100 | 3487189450 | 38550 | 38500 | 38550 | 38500 | 232 |
| 526 | 20240325 | 100000 | 3478247950 | 38550 | 38450 | 38550 | 38450 | 1544 |
| 527 | 20240325 | 095900 | 3418823100 | 38450 | 38400 | 38450 | 38350 | 548 |
| 528 | 20240325 | 095800 | 3397776000 | 38400 | 38350 | 38400 | 38350 | 115 |
| 529 | 20240325 | 095700 | 3393364450 | 38400 | 38400 | 38400 | 38350 | 3095 |
| 530 | 20240325 | 095600 | 3274591700 | 38400 | 38350 | 38400 | 38350 | 511 |
| 531 | 20240325 | 095500 | 3254972950 | 38400 | 38350 | 38400 | 38350 | 328 |
| 532 | 20240325 | 095400 | 3242392650 | 38300 | 38350 | 38350 | 38300 | 243 |
| 533 | 20240325 | 095300 | 3233083450 | 38300 | 38350 | 38350 | 38300 | 422 |
| 534 | 20240325 | 095200 | 3216910550 | 38350 | 38250 | 38350 | 38250 | 486 |
| 535 | 20240325 | 095100 | 3198280950 | 38250 | 38300 | 38350 | 38250 | 1652 |
| 536 | 20240325 | 095000 | 3135012150 | 38350 | 38300 | 38350 | 38300 | 532 |
| 537 | 20240325 | 094900 | 3114629600 | 38350 | 38400 | 38400 | 38300 | 1357 |
| 538 | 20240325 | 094800 | 3062586700 | 38400 | 38350 | 38400 | 38350 | 334 |
| 539 | 20240325 | 094700 | 3049767000 | 38400 | 38400 | 38400 | 38350 | 785 |
| 540 | 20240325 | 094600 | 3019635400 | 38500 | 38450 | 38500 | 38450 | 681 |
| 541 | 20240325 | 094500 | 2993448200 | 38450 | 38550 | 38550 | 38450 | 1679 |
| 542 | 20240325 | 094400 | 2928805450 | 38550 | 38600 | 38600 | 38500 | 2393 |
| 543 | 20240325 | 094300 | 2836544300 | 38600 | 38600 | 38600 | 38550 | 801 |
| 544 | 20240325 | 094200 | 2805637600 | 38600 | 38600 | 38650 | 38550 | 1813 |
| 545 | 20240325 | 094100 | 2735657650 | 38600 | 38650 | 38650 | 38600 | 667 |
| 546 | 20240325 | 094000 | 2709900050 | 38650 | 38700 | 38700 | 38600 | 2068 |
| 547 | 20240325 | 093900 | 2629965200 | 38700 | 38650 | 38700 | 38600 | 2742 |
| 548 | 20240325 | 093800 | 2523990600 | 38600 | 38600 | 38650 | 38600 | 775 |
| 549 | 20240325 | 093700 | 2494053200 | 38650 | 38550 | 38700 | 38550 | 929 |
| 550 | 20240325 | 093600 | 2458166150 | 38550 | 38600 | 38650 | 38550 | 953 |
| 551 | 20240325 | 093500 | 2421385600 | 38650 | 38700 | 38750 | 38600 | 6203 |
| 552 | 20240325 | 093400 | 2181283600 | 38700 | 38600 | 38750 | 38600 | 3738 |
| 553 | 20240325 | 093300 | 2036723200 | 38650 | 38600 | 38650 | 38550 | 2758 |
| 554 | 20240325 | 093200 | 1930286100 | 38550 | 38450 | 38600 | 38450 | 5307 |
| 555 | 20240325 | 093100 | 1725944150 | 38500 | 38300 | 38500 | 38300 | 5499 |
| 556 | 20240325 | 093000 | 1514740600 | 38250 | 38250 | 38300 | 38250 | 296 |
| 557 | 20240325 | 092900 | 1503406450 | 38350 | 38300 | 38350 | 38200 | 775 |
| 558 | 20240325 | 092800 | 1473735350 | 38300 | 38250 | 38350 | 38150 | 1342 |
| 559 | 20240325 | 092700 | 1422423600 | 38350 | 38300 | 38350 | 38200 | 1506 |
| 560 | 20240325 | 092600 | 1364762200 | 38300 | 38200 | 38350 | 38200 | 823 |
| 561 | 20240325 | 092500 | 1333243250 | 38200 | 38150 | 38350 | 38100 | 3017 |
| 562 | 20240325 | 092400 | 1217929550 | 38100 | 38150 | 38150 | 38100 | 901 |
| 563 | 20240325 | 092300 | 1183587550 | 38150 | 38100 | 38150 | 38100 | 834 |
| 564 | 20240325 | 092200 | 1151776450 | 38100 | 38100 | 38150 | 38100 | 725 |
| 565 | 20240325 | 092100 | 1124120500 | 38100 | 38100 | 38150 | 38000 | 1078 |
| 566 | 20240325 | 092000 | 1083054350 | 38050 | 38000 | 38100 | 38000 | 556 |
| 567 | 20240325 | 091900 | 1061884550 | 38050 | 38000 | 38050 | 38000 | 1173 |
| 568 | 20240325 | 091800 | 1017280900 | 38000 | 37950 | 38000 | 37950 | 2055 |
| 569 | 20240325 | 091700 | 939193900 | 37950 | 38000 | 38000 | 37950 | 509 |
| 570 | 20240325 | 091600 | 919864600 | 38000 | 38050 | 38050 | 37950 | 567 |
| 571 | 20240325 | 091500 | 898313500 | 38050 | 38000 | 38050 | 37950 | 373 |
| 572 | 20240325 | 091400 | 884139900 | 38000 | 38150 | 38150 | 38000 | 2537 |
| 573 | 20240325 | 091300 | 787639100 | 38150 | 38100 | 38200 | 38100 | 976 |
| 574 | 20240325 | 091200 | 750402850 | 38100 | 38050 | 38100 | 38050 | 1106 |
| 575 | 20240325 | 091100 | 708298000 | 38050 | 38000 | 38050 | 38000 | 1180 |
| 576 | 20240325 | 091000 | 663424900 | 38000 | 37800 | 38000 | 37800 | 1454 |
| 577 | 20240325 | 090900 | 608271150 | 37850 | 37850 | 37900 | 37800 | 463 |
| 578 | 20240325 | 090800 | 590750050 | 37900 | 37800 | 37900 | 37800 | 432 |
| 579 | 20240325 | 090700 | 574411700 | 37800 | 37700 | 37900 | 37700 | 502 |
| 580 | 20240325 | 090600 | 555427800 | 37700 | 37750 | 37900 | 37700 | 1323 |
| 581 | 20240325 | 090500 | 505485150 | 37700 | 37700 | 37750 | 37700 | 1115 |
| 582 | 20240325 | 090400 | 463418900 | 37700 | 37800 | 37850 | 37700 | 1819 |
| 583 | 20240325 | 090300 | 394740300 | 37800 | 37950 | 37950 | 37750 | 1779 |
| 584 | 20240325 | 090200 | 327431250 | 37950 | 38000 | 38150 | 37850 | 3844 |
| 585 | 20240325 | 090100 | 181464400 | 38100 | 38000 | 38200 | 37950 | 1070 |
| 586 | 20240325 | 090000 | 140770600 | 38000 | 38200 | 38250 | 38000 | 3606 |