33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 3 | 20240319 | 184800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20240319 | 184700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20240319 | 184600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20240319 | 184500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20240319 | 184400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20240319 | 184300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20240319 | 184200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20240319 | 184100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20240319 | 184000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20240319 | 183900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20240319 | 183800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20240319 | 183700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20240319 | 183600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20240319 | 183500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20240319 | 183400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20240319 | 183300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20240319 | 183200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20240319 | 183100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20240319 | 183000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20240319 | 182900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20240319 | 182800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20240319 | 182700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20240319 | 182600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20240319 | 182500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20240319 | 182400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20240319 | 182300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20240319 | 182200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20240319 | 182100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20240319 | 182000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20240319 | 181900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 33 | 20240319 | 181800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20240319 | 181700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20240319 | 181600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20240319 | 181500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20240319 | 181400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20240319 | 181300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20240319 | 181200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20240319 | 181100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20240319 | 181000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20240319 | 180900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20240319 | 180800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20240319 | 180700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20240319 | 180600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20240319 | 180500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20240319 | 180400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20240319 | 180300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20240319 | 180200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20240319 | 180100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20240319 | 180000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20240319 | 175900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20240319 | 175800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20240319 | 175700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20240319 | 175600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20240319 | 175500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20240319 | 175400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20240319 | 175300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20240319 | 175200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20240319 | 175100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20240319 | 175000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20240319 | 174900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 63 | 20240319 | 174800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20240319 | 174700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20240319 | 174600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20240319 | 174500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20240319 | 174400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20240319 | 174300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20240319 | 174200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20240319 | 174100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20240319 | 174000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20240319 | 173900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20240319 | 173800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20240319 | 173700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20240319 | 173600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20240319 | 173500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20240319 | 173400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20240319 | 173300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20240319 | 173200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20240319 | 173100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20240319 | 173000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20240319 | 172900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20240319 | 172800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20240319 | 172700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20240319 | 172600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20240319 | 172500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20240319 | 172400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20240319 | 172300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20240319 | 172200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20240319 | 172100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20240319 | 172000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20240319 | 171900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 93 | 20240319 | 171800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20240319 | 171700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20240319 | 171600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20240319 | 171500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20240319 | 171400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20240319 | 171300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20240319 | 171200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20240319 | 171100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20240319 | 171000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20240319 | 170900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20240319 | 170800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20240319 | 170700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20240319 | 170600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20240319 | 170500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20240319 | 170400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20240319 | 170300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20240319 | 170200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20240319 | 170100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20240319 | 170000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20240319 | 165900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20240319 | 165800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20240319 | 165700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20240319 | 165600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20240319 | 165500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20240319 | 165400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20240319 | 165300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20240319 | 165200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20240319 | 165100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20240319 | 165000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20240319 | 164900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 123 | 20240319 | 164800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20240319 | 164700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20240319 | 164600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20240319 | 164500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20240319 | 164400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20240319 | 164300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20240319 | 164200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20240319 | 164100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20240319 | 164000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20240319 | 163900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20240319 | 163800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20240319 | 163700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20240319 | 163600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20240319 | 163500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20240319 | 163400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20240319 | 163300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20240319 | 163200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20240319 | 163100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20240319 | 163000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20240319 | 162900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20240319 | 162800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20240319 | 162700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20240319 | 162600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20240319 | 162500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20240319 | 162400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20240319 | 162300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20240319 | 162200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20240319 | 162100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20240319 | 162000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20240319 | 161900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 153 | 20240319 | 161800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20240319 | 161700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20240319 | 161600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20240319 | 161500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20240319 | 161400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20240319 | 161300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20240319 | 161200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20240319 | 161100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20240319 | 161000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20240319 | 160900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20240319 | 160800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20240319 | 160700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20240319 | 160600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20240319 | 160500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20240319 | 160400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20240319 | 160300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20240319 | 160200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20240319 | 160100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20240319 | 160000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20240319 | 155900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20240319 | 155800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20240319 | 155700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20240319 | 155600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20240319 | 155500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20240319 | 155400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20240319 | 155300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20240319 | 155200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20240319 | 155100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20240319 | 155000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20240319 | 154900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 183 | 20240319 | 154800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20240319 | 154700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20240319 | 154600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20240319 | 154500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20240319 | 154400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20240319 | 154300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20240319 | 154200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20240319 | 154100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20240319 | 154000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20240319 | 153900 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20240319 | 153800 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20240319 | 153700 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20240319 | 153600 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20240319 | 153500 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20240319 | 153400 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20240319 | 153300 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20240319 | 153200 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20240319 | 153100 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20240319 | 153000 | 131066870700 | 36650 | 36650 | 36650 | 36650 | 39354 |
| 202 | 20240319 | 152900 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20240319 | 152800 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20240319 | 152700 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20240319 | 152600 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20240319 | 152500 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20240319 | 152400 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20240319 | 152300 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20240319 | 152200 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20240319 | 152100 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20240319 | 152000 | 129624546600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20240319 | 151900 | 129624546600 | 36750 | 36800 | 36800 | 36700 | 4587 |
| 213 | 20240319 | 151800 | 129455898500 | 36800 | 36800 | 36800 | 36700 | 8796 |
| 214 | 20240319 | 151700 | 129132640200 | 36750 | 36700 | 36800 | 36700 | 6475 |
| 215 | 20240319 | 151600 | 128894677100 | 36750 | 36650 | 36750 | 36650 | 5159 |
| 216 | 20240319 | 151500 | 128705335850 | 36650 | 36700 | 36700 | 36600 | 4541 |
| 217 | 20240319 | 151400 | 128538894350 | 36700 | 36700 | 36750 | 36650 | 6529 |
| 218 | 20240319 | 151300 | 128299392900 | 36750 | 36850 | 36850 | 36700 | 12796 |
| 219 | 20240319 | 151200 | 127828793200 | 36850 | 36900 | 36900 | 36800 | 6641 |
| 220 | 20240319 | 151100 | 127584068950 | 36850 | 36950 | 37000 | 36850 | 11643 |
| 221 | 20240319 | 151000 | 127154226100 | 37000 | 37000 | 37000 | 36950 | 2370 |
| 222 | 20240319 | 150900 | 127066588800 | 36950 | 36950 | 36950 | 36900 | 6538 |
| 223 | 20240319 | 150800 | 126825093550 | 36900 | 36850 | 36950 | 36850 | 2431 |
| 224 | 20240319 | 150700 | 126735371400 | 36900 | 36900 | 36900 | 36850 | 1773 |
| 225 | 20240319 | 150600 | 126669970000 | 36900 | 36950 | 37000 | 36850 | 12341 |
| 226 | 20240319 | 150500 | 126214262300 | 36950 | 36900 | 36950 | 36850 | 5989 |
| 227 | 20240319 | 150400 | 125993030050 | 36900 | 36900 | 36900 | 36850 | 5326 |
| 228 | 20240319 | 150300 | 125796516500 | 36900 | 36850 | 36900 | 36800 | 3615 |
| 229 | 20240319 | 150200 | 125663166100 | 36800 | 36750 | 36900 | 36700 | 24502 |
| 230 | 20240319 | 150100 | 124761350350 | 36800 | 36800 | 36800 | 36750 | 2048 |
| 231 | 20240319 | 150000 | 124686025850 | 36800 | 36800 | 36800 | 36750 | 2550 |
| 232 | 20240319 | 145900 | 124592261300 | 36800 | 36800 | 36800 | 36700 | 3288 |
| 233 | 20240319 | 145800 | 124471382650 | 36750 | 36800 | 36800 | 36700 | 5133 |
| 234 | 20240319 | 145700 | 124282738400 | 36800 | 36850 | 36850 | 36750 | 10506 |
| 235 | 20240319 | 145600 | 123896024700 | 36850 | 36800 | 36850 | 36750 | 8706 |
| 236 | 20240319 | 145500 | 123575435450 | 36800 | 36750 | 36800 | 36700 | 3626 |
| 237 | 20240319 | 145400 | 123442151450 | 36750 | 36750 | 36750 | 36700 | 3314 |
| 238 | 20240319 | 145300 | 123320432900 | 36750 | 36750 | 36800 | 36650 | 12457 |
| 239 | 20240319 | 145200 | 122863128450 | 36750 | 36650 | 36800 | 36650 | 6066 |
| 240 | 20240319 | 145100 | 122640347050 | 36700 | 36650 | 36700 | 36600 | 6146 |
| 241 | 20240319 | 145000 | 122415145400 | 36650 | 36600 | 36650 | 36550 | 3468 |
| 242 | 20240319 | 144900 | 122288216050 | 36550 | 36500 | 36600 | 36450 | 4359 |
| 243 | 20240319 | 144800 | 122128970600 | 36500 | 36450 | 36500 | 36400 | 3740 |
| 244 | 20240319 | 144700 | 121992579050 | 36450 | 36400 | 36450 | 36350 | 1232 |
| 245 | 20240319 | 144600 | 121947715750 | 36400 | 36400 | 36400 | 36350 | 2173 |
| 246 | 20240319 | 144500 | 121868633150 | 36350 | 36450 | 36450 | 36350 | 3262 |
| 247 | 20240319 | 144400 | 121749966550 | 36450 | 36400 | 36450 | 36350 | 2629 |
| 248 | 20240319 | 144300 | 121654284500 | 36350 | 36350 | 36400 | 36300 | 2748 |
| 249 | 20240319 | 144200 | 121554403100 | 36350 | 36350 | 36400 | 36350 | 2431 |
| 250 | 20240319 | 144100 | 121466014100 | 36400 | 36350 | 36400 | 36300 | 2710 |
| 251 | 20240319 | 144000 | 121367540400 | 36300 | 36250 | 36350 | 36250 | 9114 |
| 252 | 20240319 | 143900 | 121036787050 | 36200 | 36250 | 36250 | 36200 | 2523 |
| 253 | 20240319 | 143800 | 120945414250 | 36250 | 36250 | 36250 | 36200 | 2893 |
| 254 | 20240319 | 143700 | 120840647200 | 36200 | 36200 | 36250 | 36200 | 3547 |
| 255 | 20240319 | 143600 | 120712202050 | 36200 | 36250 | 36300 | 36200 | 3849 |
| 256 | 20240319 | 143500 | 120572808100 | 36300 | 36300 | 36300 | 36250 | 1455 |
| 257 | 20240319 | 143400 | 120520052500 | 36300 | 36300 | 36300 | 36250 | 4987 |
| 258 | 20240319 | 143300 | 120339226450 | 36300 | 36350 | 36350 | 36250 | 5626 |
| 259 | 20240319 | 143200 | 120135120100 | 36350 | 36350 | 36350 | 36250 | 3979 |
| 260 | 20240319 | 143100 | 119990685350 | 36300 | 36350 | 36350 | 36300 | 1136 |
| 261 | 20240319 | 143000 | 119949439050 | 36350 | 36400 | 36400 | 36300 | 2521 |
| 262 | 20240319 | 142900 | 119857867000 | 36350 | 36350 | 36400 | 36250 | 4369 |
| 263 | 20240319 | 142800 | 119699169000 | 36350 | 36300 | 36350 | 36300 | 2631 |
| 264 | 20240319 | 142700 | 119603631400 | 36300 | 36300 | 36350 | 36300 | 1982 |
| 265 | 20240319 | 142600 | 119531651400 | 36350 | 36300 | 36400 | 36250 | 5398 |
| 266 | 20240319 | 142500 | 119335510950 | 36300 | 36250 | 36300 | 36250 | 7850 |
| 267 | 20240319 | 142400 | 119050816100 | 36300 | 36350 | 36350 | 36250 | 4195 |
| 268 | 20240319 | 142300 | 118898518900 | 36350 | 36300 | 36350 | 36300 | 2146 |
| 269 | 20240319 | 142200 | 118820592950 | 36300 | 36300 | 36350 | 36300 | 3380 |
| 270 | 20240319 | 142100 | 118697894200 | 36350 | 36350 | 36350 | 36300 | 5650 |
| 271 | 20240319 | 142000 | 118492783500 | 36350 | 36300 | 36350 | 36250 | 3792 |
| 272 | 20240319 | 141900 | 118355116650 | 36350 | 36300 | 36350 | 36250 | 11561 |
| 273 | 20240319 | 141800 | 117935682400 | 36300 | 36350 | 36400 | 36300 | 12696 |
| 274 | 20240319 | 141700 | 117474576700 | 36400 | 36450 | 36450 | 36350 | 12813 |
| 275 | 20240319 | 141600 | 117008501650 | 36450 | 36650 | 36650 | 36400 | 34384 |
| 276 | 20240319 | 141500 | 115752785450 | 36650 | 36650 | 36650 | 36600 | 1690 |
| 277 | 20240319 | 141400 | 115690900850 | 36650 | 36650 | 36700 | 36600 | 4019 |
| 278 | 20240319 | 141300 | 115543737050 | 36600 | 36650 | 36650 | 36600 | 1937 |
| 279 | 20240319 | 141200 | 115472777150 | 36650 | 36650 | 36650 | 36600 | 952 |
| 280 | 20240319 | 141100 | 115437909150 | 36650 | 36600 | 36650 | 36600 | 6133 |
| 281 | 20240319 | 141000 | 115213391500 | 36600 | 36650 | 36650 | 36600 | 1481 |
| 282 | 20240319 | 140900 | 115159155800 | 36650 | 36650 | 36700 | 36600 | 4359 |
| 283 | 20240319 | 140800 | 114999395700 | 36700 | 36650 | 36700 | 36650 | 1079 |
| 284 | 20240319 | 140700 | 114959832650 | 36700 | 36650 | 36750 | 36650 | 2601 |
| 285 | 20240319 | 140600 | 114864388350 | 36700 | 36700 | 36700 | 36650 | 1676 |
| 286 | 20240319 | 140500 | 114802920200 | 36700 | 36650 | 36700 | 36650 | 810 |
| 287 | 20240319 | 140400 | 114773215400 | 36650 | 36750 | 36750 | 36650 | 2135 |
| 288 | 20240319 | 140300 | 114694854550 | 36750 | 36750 | 36750 | 36700 | 2165 |
| 289 | 20240319 | 140200 | 114615346100 | 36700 | 36700 | 36750 | 36700 | 973 |
| 290 | 20240319 | 140100 | 114579620950 | 36700 | 36750 | 36750 | 36650 | 3147 |
| 291 | 20240319 | 140000 | 114464120700 | 36700 | 36750 | 36750 | 36700 | 1260 |
| 292 | 20240319 | 135900 | 114417830000 | 36700 | 36700 | 36750 | 36700 | 446 |
| 293 | 20240319 | 135800 | 114401448850 | 36700 | 36700 | 36750 | 36700 | 731 |
| 294 | 20240319 | 135700 | 114374608500 | 36700 | 36700 | 36750 | 36700 | 743 |
| 295 | 20240319 | 135600 | 114347324850 | 36700 | 36700 | 36750 | 36650 | 1529 |
| 296 | 20240319 | 135500 | 114291229850 | 36650 | 36700 | 36700 | 36650 | 1330 |
| 297 | 20240319 | 135400 | 114242472750 | 36700 | 36650 | 36700 | 36650 | 998 |
| 298 | 20240319 | 135300 | 114205888950 | 36650 | 36650 | 36700 | 36650 | 1540 |
| 299 | 20240319 | 135200 | 114149447450 | 36650 | 36750 | 36750 | 36600 | 2532 |
| 300 | 20240319 | 135100 | 114056628950 | 36750 | 36750 | 36800 | 36650 | 12499 |
| 301 | 20240319 | 135000 | 113598094700 | 36800 | 36800 | 36850 | 36750 | 743 |
| 302 | 20240319 | 134900 | 113570750850 | 36850 | 36850 | 36850 | 36800 | 3715 |
| 303 | 20240319 | 134800 | 113434021550 | 36850 | 36800 | 36900 | 36800 | 2110 |
| 304 | 20240319 | 134700 | 113356248300 | 36850 | 36900 | 36900 | 36850 | 623 |
| 305 | 20240319 | 134600 | 113333287750 | 36900 | 36850 | 36900 | 36800 | 2989 |
| 306 | 20240319 | 134500 | 113223118750 | 36850 | 36850 | 36900 | 36800 | 2079 |
| 307 | 20240319 | 134400 | 113146514750 | 36850 | 36850 | 36850 | 36800 | 903 |
| 308 | 20240319 | 134300 | 113113244000 | 36800 | 36850 | 36850 | 36800 | 804 |
| 309 | 20240319 | 134200 | 113083635750 | 36800 | 36800 | 36850 | 36750 | 1140 |
| 310 | 20240319 | 134100 | 113041669050 | 36800 | 36700 | 36800 | 36700 | 1300 |
| 311 | 20240319 | 134000 | 112993867000 | 36750 | 36750 | 36750 | 36700 | 3260 |
| 312 | 20240319 | 133900 | 112874081850 | 36750 | 36750 | 36750 | 36700 | 2529 |
| 313 | 20240319 | 133800 | 112781250250 | 36700 | 36750 | 36800 | 36700 | 2007 |
| 314 | 20240319 | 133700 | 112707508450 | 36750 | 36700 | 36750 | 36700 | 1224 |
| 315 | 20240319 | 133600 | 112662539300 | 36700 | 36750 | 36800 | 36700 | 1096 |
| 316 | 20240319 | 133500 | 112622266000 | 36750 | 36750 | 36800 | 36700 | 2419 |
| 317 | 20240319 | 133400 | 112533378600 | 36750 | 36750 | 36800 | 36750 | 2526 |
| 318 | 20240319 | 133300 | 112440543900 | 36750 | 36800 | 36800 | 36750 | 1141 |
| 319 | 20240319 | 133200 | 112398602750 | 36800 | 36800 | 36850 | 36750 | 2102 |
| 320 | 20240319 | 133100 | 112321279500 | 36800 | 36800 | 36800 | 36750 | 1655 |
| 321 | 20240319 | 133000 | 112260393000 | 36800 | 36800 | 36850 | 36800 | 2847 |
| 322 | 20240319 | 132900 | 112155612950 | 36800 | 36850 | 36900 | 36800 | 1462 |
| 323 | 20240319 | 132800 | 112101741050 | 36850 | 36950 | 36950 | 36800 | 8966 |
| 324 | 20240319 | 132700 | 111771051500 | 36900 | 36900 | 36950 | 36900 | 2320 |
| 325 | 20240319 | 132600 | 111685399200 | 36900 | 36950 | 36950 | 36900 | 1959 |
| 326 | 20240319 | 132500 | 111613058650 | 36950 | 36950 | 36950 | 36900 | 2014 |
| 327 | 20240319 | 132400 | 111538717100 | 36950 | 36950 | 36950 | 36900 | 1856 |
| 328 | 20240319 | 132300 | 111470213550 | 36900 | 36950 | 36950 | 36900 | 2164 |
| 329 | 20240319 | 132200 | 111390288850 | 36950 | 36900 | 36950 | 36900 | 984 |
| 330 | 20240319 | 132100 | 111353975700 | 36900 | 36950 | 36950 | 36850 | 4453 |
| 331 | 20240319 | 132000 | 111189663200 | 36950 | 36950 | 36950 | 36900 | 718 |
| 332 | 20240319 | 131900 | 111163145850 | 36950 | 36900 | 36950 | 36900 | 2918 |
| 333 | 20240319 | 131800 | 111055329000 | 36950 | 36900 | 36950 | 36900 | 2715 |
| 334 | 20240319 | 131700 | 110955023900 | 36950 | 36900 | 36950 | 36850 | 1528 |
| 335 | 20240319 | 131600 | 110898627000 | 36900 | 36850 | 36950 | 36850 | 2177 |
| 336 | 20240319 | 131500 | 110818309700 | 36900 | 36900 | 36950 | 36900 | 1464 |
| 337 | 20240319 | 131400 | 110764281850 | 36900 | 36800 | 36950 | 36800 | 6936 |
| 338 | 20240319 | 131300 | 110508537700 | 36850 | 36850 | 36900 | 36800 | 2282 |
| 339 | 20240319 | 131200 | 110424456700 | 36850 | 36850 | 36900 | 36800 | 2763 |
| 340 | 20240319 | 131100 | 110322644250 | 36850 | 36900 | 36900 | 36800 | 3854 |
| 341 | 20240319 | 131000 | 110180608700 | 36850 | 36800 | 36900 | 36800 | 3912 |
| 342 | 20240319 | 130900 | 110036478850 | 36800 | 36800 | 36850 | 36750 | 1630 |
| 343 | 20240319 | 130800 | 109976492400 | 36800 | 36850 | 36850 | 36750 | 1519 |
| 344 | 20240319 | 130700 | 109920591200 | 36800 | 36800 | 36850 | 36750 | 3401 |
| 345 | 20240319 | 130600 | 109795422700 | 36800 | 36800 | 36850 | 36800 | 2291 |
| 346 | 20240319 | 130500 | 109711036950 | 36800 | 36750 | 36850 | 36750 | 2804 |
| 347 | 20240319 | 130400 | 109607844250 | 36750 | 36800 | 36800 | 36750 | 3542 |
| 348 | 20240319 | 130300 | 109477604000 | 36800 | 36750 | 36800 | 36700 | 3772 |
| 349 | 20240319 | 130200 | 109338837250 | 36750 | 36700 | 36750 | 36700 | 2556 |
| 350 | 20240319 | 130100 | 109244978950 | 36700 | 36700 | 36750 | 36650 | 1709 |
| 351 | 20240319 | 130000 | 109182262150 | 36750 | 36550 | 36750 | 36500 | 8070 |
| 352 | 20240319 | 125900 | 108886657700 | 36550 | 36550 | 36550 | 36500 | 6170 |
| 353 | 20240319 | 125800 | 108661328550 | 36550 | 36550 | 36600 | 36500 | 2848 |
| 354 | 20240319 | 125700 | 108557350500 | 36550 | 36550 | 36600 | 36500 | 8438 |
| 355 | 20240319 | 125600 | 108248946450 | 36550 | 36650 | 36650 | 36550 | 5007 |
| 356 | 20240319 | 125500 | 108065809550 | 36600 | 36550 | 36650 | 36550 | 4761 |
| 357 | 20240319 | 125400 | 107891662200 | 36550 | 36550 | 36600 | 36550 | 3464 |
| 358 | 20240319 | 125300 | 107765033450 | 36550 | 36650 | 36650 | 36550 | 3193 |
| 359 | 20240319 | 125200 | 107648212650 | 36650 | 36600 | 36650 | 36550 | 3852 |
| 360 | 20240319 | 125100 | 107507232400 | 36550 | 36550 | 36600 | 36500 | 8586 |
| 361 | 20240319 | 125000 | 107193455150 | 36550 | 36650 | 36650 | 36550 | 10025 |
| 362 | 20240319 | 124900 | 106826762100 | 36600 | 36700 | 36700 | 36600 | 7536 |
| 363 | 20240319 | 124800 | 106550811500 | 36700 | 36700 | 36700 | 36600 | 9114 |
| 364 | 20240319 | 124700 | 106216852350 | 36650 | 36700 | 36750 | 36650 | 2102 |
| 365 | 20240319 | 124600 | 106139756700 | 36700 | 36800 | 36850 | 36700 | 7625 |
| 366 | 20240319 | 124500 | 105859391300 | 36800 | 36800 | 36850 | 36800 | 1462 |
| 367 | 20240319 | 124400 | 105805570750 | 36850 | 36850 | 36900 | 36800 | 2984 |
| 368 | 20240319 | 124300 | 105695613400 | 36850 | 36850 | 36900 | 36800 | 2268 |
| 369 | 20240319 | 124200 | 105612051750 | 36850 | 36850 | 36900 | 36800 | 2302 |
| 370 | 20240319 | 124100 | 105527237300 | 36800 | 36750 | 36850 | 36750 | 2819 |
| 371 | 20240319 | 124000 | 105423485550 | 36800 | 36750 | 36800 | 36700 | 3050 |
| 372 | 20240319 | 123900 | 105311412450 | 36750 | 36750 | 36750 | 36700 | 2252 |
| 373 | 20240319 | 123800 | 105228741600 | 36750 | 36750 | 36750 | 36700 | 1719 |
| 374 | 20240319 | 123700 | 105165632600 | 36750 | 36700 | 36750 | 36650 | 4706 |
| 375 | 20240319 | 123600 | 104992992550 | 36650 | 36650 | 36700 | 36650 | 2288 |
| 376 | 20240319 | 123500 | 104909101700 | 36650 | 36700 | 36700 | 36650 | 2067 |
| 377 | 20240319 | 123400 | 104833318950 | 36650 | 36700 | 36700 | 36650 | 1368 |
| 378 | 20240319 | 123300 | 104783159750 | 36700 | 36650 | 36700 | 36650 | 715 |
| 379 | 20240319 | 123200 | 104756944050 | 36650 | 36700 | 36700 | 36650 | 1105 |
| 380 | 20240319 | 123100 | 104716421700 | 36650 | 36700 | 36700 | 36650 | 3471 |
| 381 | 20240319 | 123000 | 104589202000 | 36700 | 36700 | 36700 | 36650 | 2309 |
| 382 | 20240319 | 122900 | 104504512450 | 36700 | 36650 | 36700 | 36650 | 2091 |
| 383 | 20240319 | 122800 | 104427855850 | 36650 | 36700 | 36750 | 36600 | 5517 |
| 384 | 20240319 | 122700 | 104225605650 | 36750 | 36650 | 36750 | 36600 | 5436 |
| 385 | 20240319 | 122600 | 104026235600 | 36600 | 36700 | 36750 | 36600 | 4162 |
| 386 | 20240319 | 122500 | 103873650200 | 36700 | 36700 | 36750 | 36650 | 16576 |
| 387 | 20240319 | 122400 | 103265662300 | 36700 | 36750 | 36800 | 36700 | 4185 |
| 388 | 20240319 | 122300 | 103111839650 | 36750 | 36850 | 36850 | 36750 | 2530 |
| 389 | 20240319 | 122200 | 103018731100 | 36850 | 36750 | 36850 | 36750 | 9218 |
| 390 | 20240319 | 122100 | 102679628750 | 36750 | 36850 | 36850 | 36750 | 7947 |
| 391 | 20240319 | 122000 | 102387204050 | 36850 | 36900 | 36900 | 36850 | 6172 |
| 392 | 20240319 | 121900 | 102159731200 | 36850 | 36900 | 36950 | 36850 | 3124 |
| 393 | 20240319 | 121800 | 102044461650 | 36900 | 36900 | 36950 | 36900 | 2206 |
| 394 | 20240319 | 121700 | 101962965000 | 36900 | 36900 | 36950 | 36850 | 2387 |
| 395 | 20240319 | 121600 | 101874909000 | 36900 | 36900 | 36950 | 36850 | 3279 |
| 396 | 20240319 | 121500 | 101754038250 | 36900 | 36900 | 36950 | 36850 | 1013 |
| 397 | 20240319 | 121400 | 101716659850 | 36900 | 36900 | 36950 | 36900 | 719 |
| 398 | 20240319 | 121300 | 101690117700 | 36950 | 36950 | 36950 | 36850 | 4691 |
| 399 | 20240319 | 121200 | 101517001900 | 36900 | 36950 | 36950 | 36900 | 2243 |
| 400 | 20240319 | 121100 | 101434211850 | 36950 | 36950 | 36950 | 36900 | 1360 |
| 401 | 20240319 | 121000 | 101384019950 | 36950 | 37000 | 37000 | 36900 | 4722 |
| 402 | 20240319 | 120900 | 101209610350 | 37000 | 37000 | 37000 | 36950 | 3013 |
| 403 | 20240319 | 120800 | 101098226200 | 36950 | 37000 | 37000 | 36950 | 1940 |
| 404 | 20240319 | 120700 | 101026479600 | 37000 | 37000 | 37050 | 36950 | 1380 |
| 405 | 20240319 | 120600 | 100975423600 | 37000 | 37000 | 37050 | 37000 | 1094 |
| 406 | 20240319 | 120500 | 100934937300 | 37000 | 37050 | 37050 | 37000 | 895 |
| 407 | 20240319 | 120400 | 100901807050 | 37050 | 37000 | 37050 | 36950 | 1500 |
| 408 | 20240319 | 120300 | 100846312950 | 37000 | 37000 | 37000 | 36950 | 1066 |
| 409 | 20240319 | 120200 | 100806892250 | 37000 | 36950 | 37000 | 36950 | 2763 |
| 410 | 20240319 | 120100 | 100704712600 | 36950 | 36950 | 37000 | 36950 | 1394 |
| 411 | 20240319 | 120000 | 100653185700 | 36950 | 37000 | 37000 | 36950 | 3079 |
| 412 | 20240319 | 115900 | 100539360800 | 36950 | 37000 | 37000 | 36950 | 1589 |
| 413 | 20240319 | 115800 | 100480590000 | 36950 | 37050 | 37050 | 36950 | 3744 |
| 414 | 20240319 | 115700 | 100342062750 | 37050 | 37050 | 37050 | 37000 | 1581 |
| 415 | 20240319 | 115600 | 100283493100 | 37000 | 37050 | 37100 | 37000 | 3759 |
| 416 | 20240319 | 115500 | 100144233100 | 37050 | 36900 | 37050 | 36900 | 3026 |
| 417 | 20240319 | 115400 | 100032348550 | 36950 | 36950 | 36950 | 36900 | 1929 |
| 418 | 20240319 | 115300 | 99961107850 | 36950 | 36850 | 36950 | 36850 | 2174 |
| 419 | 20240319 | 115200 | 99880849500 | 36900 | 36850 | 36950 | 36850 | 3662 |
| 420 | 20240319 | 115100 | 99745765950 | 36850 | 36850 | 36900 | 36850 | 1549 |
| 421 | 20240319 | 115000 | 99688665050 | 36850 | 36900 | 36950 | 36800 | 8274 |
| 422 | 20240319 | 114900 | 99383711100 | 36850 | 36900 | 36950 | 36850 | 3350 |
| 423 | 20240319 | 114800 | 99260089150 | 36950 | 37000 | 37000 | 36850 | 9110 |
| 424 | 20240319 | 114700 | 98923850750 | 36950 | 37000 | 37050 | 36950 | 4969 |
| 425 | 20240319 | 114600 | 98740186650 | 37050 | 37000 | 37050 | 37000 | 3683 |
| 426 | 20240319 | 114500 | 98603861000 | 37050 | 37050 | 37050 | 36950 | 9136 |
| 427 | 20240319 | 114400 | 98265720000 | 37100 | 37050 | 37100 | 37000 | 14878 |
| 428 | 20240319 | 114300 | 97714896800 | 37050 | 37200 | 37200 | 37050 | 10456 |
| 429 | 20240319 | 114200 | 97326841050 | 37200 | 37250 | 37300 | 37150 | 16786 |
| 430 | 20240319 | 114100 | 96702065850 | 37300 | 37250 | 37350 | 37250 | 2196 |
| 431 | 20240319 | 114000 | 96620170550 | 37250 | 37250 | 37350 | 37250 | 5273 |
| 432 | 20240319 | 113900 | 96423534600 | 37300 | 37400 | 37400 | 37300 | 6833 |
| 433 | 20240319 | 113800 | 96168387450 | 37350 | 37450 | 37450 | 37350 | 8432 |
| 434 | 20240319 | 113700 | 95852891600 | 37450 | 37400 | 37500 | 37350 | 5678 |
| 435 | 20240319 | 113600 | 95640362250 | 37400 | 37250 | 37400 | 37250 | 3276 |
| 436 | 20240319 | 113500 | 95518106450 | 37250 | 37400 | 37400 | 37250 | 10381 |
| 437 | 20240319 | 113400 | 95130633850 | 37400 | 37500 | 37550 | 37350 | 37196 |
| 438 | 20240319 | 113300 | 93737169050 | 37500 | 37400 | 37500 | 37350 | 34048 |
| 439 | 20240319 | 113200 | 92462730100 | 37400 | 37300 | 37400 | 37300 | 9016 |
| 440 | 20240319 | 113100 | 92125843750 | 37350 | 37250 | 37350 | 37250 | 11064 |
| 441 | 20240319 | 113000 | 91713020200 | 37300 | 37200 | 37300 | 37150 | 3330 |
| 442 | 20240319 | 112900 | 91588952700 | 37200 | 37150 | 37250 | 37100 | 2421 |
| 443 | 20240319 | 112800 | 91498950700 | 37150 | 37300 | 37300 | 37100 | 18454 |
| 444 | 20240319 | 112700 | 90812200400 | 37350 | 37300 | 37350 | 37250 | 12575 |
| 445 | 20240319 | 112600 | 90343072850 | 37300 | 37250 | 37300 | 37200 | 7847 |
| 446 | 20240319 | 112500 | 90050623450 | 37250 | 37150 | 37300 | 37150 | 14211 |
| 447 | 20240319 | 112400 | 89521619700 | 37200 | 37100 | 37200 | 37100 | 3756 |
| 448 | 20240319 | 112300 | 89382052200 | 37150 | 37100 | 37150 | 37050 | 1536 |
| 449 | 20240319 | 112200 | 89325053750 | 37100 | 37050 | 37150 | 37050 | 3244 |
| 450 | 20240319 | 112100 | 89204722350 | 37050 | 37100 | 37100 | 37050 | 2088 |
| 451 | 20240319 | 112000 | 89127347250 | 37100 | 37100 | 37150 | 37050 | 3155 |
| 452 | 20240319 | 111900 | 89010284700 | 37100 | 37150 | 37150 | 37100 | 4409 |
| 453 | 20240319 | 111800 | 88846644450 | 37100 | 37150 | 37150 | 37100 | 1421 |
| 454 | 20240319 | 111700 | 88793877250 | 37100 | 37100 | 37150 | 37050 | 1887 |
| 455 | 20240319 | 111600 | 88723901600 | 37100 | 37100 | 37150 | 37100 | 2487 |
| 456 | 20240319 | 111500 | 88631596700 | 37100 | 37000 | 37150 | 37000 | 3974 |
| 457 | 20240319 | 111400 | 88484259550 | 37050 | 37000 | 37050 | 36950 | 5678 |
| 458 | 20240319 | 111300 | 88274192650 | 37000 | 36950 | 37000 | 36950 | 1865 |
| 459 | 20240319 | 111200 | 88205234850 | 36950 | 36900 | 37000 | 36900 | 2760 |
| 460 | 20240319 | 111100 | 88103274750 | 36900 | 36900 | 36950 | 36850 | 2392 |
| 461 | 20240319 | 111000 | 88015032150 | 36900 | 36950 | 37000 | 36900 | 10058 |
| 462 | 20240319 | 110900 | 87643562600 | 37000 | 37000 | 37100 | 36950 | 17721 |
| 463 | 20240319 | 110800 | 86987862000 | 37050 | 37000 | 37050 | 37000 | 2783 |
| 464 | 20240319 | 110700 | 86884817950 | 37050 | 37200 | 37200 | 37000 | 12331 |
| 465 | 20240319 | 110600 | 86427410750 | 37150 | 37150 | 37250 | 37150 | 10930 |
| 466 | 20240319 | 110500 | 86020776400 | 37150 | 37150 | 37200 | 37100 | 4706 |
| 467 | 20240319 | 110400 | 85845955050 | 37150 | 37150 | 37200 | 37050 | 8360 |
| 468 | 20240319 | 110300 | 85535588350 | 37200 | 37100 | 37250 | 37050 | 33187 |
| 469 | 20240319 | 110200 | 84301730800 | 37050 | 37150 | 37150 | 37050 | 15102 |
| 470 | 20240319 | 110100 | 83741562100 | 37150 | 37050 | 37150 | 37050 | 18808 |
| 471 | 20240319 | 110000 | 83043895450 | 37050 | 36900 | 37100 | 36900 | 20681 |
| 472 | 20240319 | 105900 | 82278779150 | 36950 | 36950 | 36950 | 36900 | 2100 |
| 473 | 20240319 | 105800 | 82201234250 | 36900 | 36950 | 37000 | 36900 | 2738 |
| 474 | 20240319 | 105700 | 82100072100 | 36950 | 36850 | 37000 | 36850 | 10731 |
| 475 | 20240319 | 105600 | 81703868550 | 36850 | 36850 | 36900 | 36850 | 3394 |
| 476 | 20240319 | 105500 | 81578773650 | 36850 | 36850 | 36900 | 36850 | 3724 |
| 477 | 20240319 | 105400 | 81441534200 | 36900 | 36900 | 36900 | 36850 | 4292 |
| 478 | 20240319 | 105300 | 81283323850 | 36850 | 36850 | 36900 | 36800 | 3638 |
| 479 | 20240319 | 105200 | 81149219800 | 36800 | 36850 | 36850 | 36800 | 1574 |
| 480 | 20240319 | 105100 | 81091238750 | 36800 | 36800 | 36850 | 36750 | 3454 |
| 481 | 20240319 | 105000 | 80964160600 | 36750 | 36800 | 36800 | 36700 | 3886 |
| 482 | 20240319 | 104900 | 80821345350 | 36800 | 36900 | 36900 | 36750 | 9233 |
| 483 | 20240319 | 104800 | 80481415550 | 36900 | 36900 | 36900 | 36850 | 1297 |
| 484 | 20240319 | 104700 | 80433602150 | 36900 | 37000 | 37000 | 36850 | 13969 |
| 485 | 20240319 | 104600 | 79917578750 | 36950 | 36950 | 37000 | 36950 | 5495 |
| 486 | 20240319 | 104500 | 79714391600 | 37000 | 37000 | 37000 | 36950 | 4984 |
| 487 | 20240319 | 104400 | 79530068350 | 36950 | 36950 | 37000 | 36950 | 6232 |
| 488 | 20240319 | 104300 | 79299522700 | 36950 | 37000 | 37000 | 36900 | 4794 |
| 489 | 20240319 | 104200 | 79122345300 | 37000 | 36950 | 37000 | 36900 | 7264 |
| 490 | 20240319 | 104100 | 78853920550 | 36950 | 36850 | 36950 | 36800 | 5007 |
| 491 | 20240319 | 104000 | 78669265800 | 36800 | 36800 | 36850 | 36800 | 3082 |
| 492 | 20240319 | 103900 | 78555720400 | 36800 | 36750 | 36850 | 36750 | 2682 |
| 493 | 20240319 | 103800 | 78457016950 | 36750 | 36750 | 36800 | 36750 | 1397 |
| 494 | 20240319 | 103700 | 78405659300 | 36800 | 36850 | 36850 | 36700 | 5648 |
| 495 | 20240319 | 103600 | 78197956700 | 36850 | 36950 | 37000 | 36850 | 7284 |
| 496 | 20240319 | 103500 | 77929032400 | 36950 | 37000 | 37050 | 36900 | 32230 |
| 497 | 20240319 | 103400 | 76736177850 | 36950 | 36950 | 37000 | 36900 | 17707 |
| 498 | 20240319 | 103300 | 76081143800 | 36950 | 36850 | 37000 | 36800 | 13799 |
| 499 | 20240319 | 103200 | 75571659500 | 36850 | 36750 | 36900 | 36700 | 22884 |
| 500 | 20240319 | 103100 | 74729828750 | 36700 | 36700 | 36750 | 36650 | 4615 |
| 501 | 20240319 | 103000 | 74560461400 | 36700 | 36650 | 36700 | 36650 | 4326 |
| 502 | 20240319 | 102900 | 74401804250 | 36650 | 36600 | 36650 | 36550 | 4600 |
| 503 | 20240319 | 102800 | 74233369550 | 36600 | 36550 | 36600 | 36500 | 2167 |
| 504 | 20240319 | 102700 | 74154213600 | 36550 | 36450 | 36550 | 36400 | 5387 |
| 505 | 20240319 | 102600 | 73957742150 | 36450 | 36400 | 36500 | 36400 | 3859 |
| 506 | 20240319 | 102500 | 73817109450 | 36400 | 36450 | 36500 | 36350 | 7781 |
| 507 | 20240319 | 102400 | 73533898100 | 36500 | 36450 | 36500 | 36300 | 15358 |
| 508 | 20240319 | 102300 | 72975048800 | 36450 | 36550 | 36550 | 36450 | 12302 |
| 509 | 20240319 | 102200 | 72526186150 | 36500 | 36550 | 36600 | 36500 | 2481 |
| 510 | 20240319 | 102100 | 72435517050 | 36500 | 36550 | 36600 | 36500 | 4044 |
| 511 | 20240319 | 102000 | 72287692000 | 36550 | 36550 | 36600 | 36550 | 3079 |
| 512 | 20240319 | 101900 | 72175107850 | 36550 | 36550 | 36600 | 36500 | 3333 |
| 513 | 20240319 | 101800 | 72053298800 | 36550 | 36500 | 36600 | 36500 | 4588 |
| 514 | 20240319 | 101700 | 71885700950 | 36500 | 36600 | 36600 | 36500 | 9697 |
| 515 | 20240319 | 101600 | 71531509600 | 36600 | 36550 | 36600 | 36550 | 4503 |
| 516 | 20240319 | 101500 | 71366817750 | 36600 | 36700 | 36750 | 36550 | 18218 |
| 517 | 20240319 | 101400 | 70699314350 | 36700 | 36800 | 36800 | 36700 | 4371 |
| 518 | 20240319 | 101300 | 70538714500 | 36800 | 36750 | 36800 | 36750 | 3244 |
| 519 | 20240319 | 101200 | 70419471100 | 36750 | 36800 | 36850 | 36750 | 1079 |
| 520 | 20240319 | 101100 | 70379776000 | 36800 | 36800 | 36850 | 36750 | 2332 |
| 521 | 20240319 | 101000 | 70293999750 | 36850 | 36850 | 36850 | 36750 | 5758 |
| 522 | 20240319 | 100900 | 70082081750 | 36850 | 36950 | 36950 | 36850 | 3665 |
| 523 | 20240319 | 100800 | 69946817000 | 36900 | 36700 | 36950 | 36700 | 12712 |
| 524 | 20240319 | 100700 | 69478362300 | 36700 | 36750 | 36750 | 36700 | 4903 |
| 525 | 20240319 | 100600 | 69298379600 | 36750 | 36750 | 36750 | 36700 | 2935 |
| 526 | 20240319 | 100500 | 69190617150 | 36700 | 36750 | 36750 | 36700 | 4003 |
| 527 | 20240319 | 100400 | 69043683350 | 36750 | 36800 | 36850 | 36700 | 5694 |
| 528 | 20240319 | 100300 | 68834503250 | 36800 | 36750 | 36800 | 36700 | 8551 |
| 529 | 20240319 | 100200 | 68520210550 | 36750 | 36850 | 36900 | 36750 | 9038 |
| 530 | 20240319 | 100100 | 68187374900 | 36850 | 36800 | 36850 | 36750 | 4019 |
| 531 | 20240319 | 100000 | 68039424550 | 36750 | 36700 | 36750 | 36700 | 3831 |
| 532 | 20240319 | 095900 | 67898657700 | 36700 | 36700 | 36750 | 36650 | 3442 |
| 533 | 20240319 | 095800 | 67772345200 | 36700 | 36650 | 36700 | 36600 | 8927 |
| 534 | 20240319 | 095700 | 67445084900 | 36650 | 36800 | 36850 | 36600 | 19006 |
| 535 | 20240319 | 095600 | 66746836050 | 36800 | 36900 | 36950 | 36800 | 12411 |
| 536 | 20240319 | 095500 | 66289379350 | 36900 | 37000 | 37100 | 36850 | 52144 |
| 537 | 20240319 | 095400 | 64360528150 | 37000 | 36950 | 37000 | 36900 | 17568 |
| 538 | 20240319 | 095300 | 63711202450 | 36900 | 36800 | 36950 | 36800 | 19707 |
| 539 | 20240319 | 095200 | 62984504100 | 36850 | 36800 | 36850 | 36750 | 13694 |
| 540 | 20240319 | 095100 | 62480558450 | 36800 | 36650 | 36800 | 36600 | 17276 |
| 541 | 20240319 | 095000 | 61846705250 | 36600 | 36800 | 36800 | 36600 | 18086 |
| 542 | 20240319 | 094900 | 61182913200 | 36750 | 36800 | 36800 | 36750 | 23534 |
| 543 | 20240319 | 094800 | 60317208750 | 36750 | 36800 | 36800 | 36700 | 14625 |
| 544 | 20240319 | 094700 | 59779369700 | 36750 | 36650 | 36800 | 36650 | 13502 |
| 545 | 20240319 | 094600 | 59283129700 | 36700 | 36450 | 36700 | 36400 | 24272 |
| 546 | 20240319 | 094500 | 58394643950 | 36500 | 36600 | 36650 | 36450 | 20206 |
| 547 | 20240319 | 094400 | 57656399550 | 36600 | 36600 | 36700 | 36550 | 25983 |
| 548 | 20240319 | 094300 | 56704476500 | 36650 | 36500 | 36650 | 36500 | 15317 |
| 549 | 20240319 | 094200 | 56144280550 | 36550 | 36550 | 36600 | 36500 | 15599 |
| 550 | 20240319 | 094100 | 55574250100 | 36500 | 36450 | 36500 | 36400 | 11429 |
| 551 | 20240319 | 094000 | 55157214300 | 36400 | 36450 | 36450 | 36400 | 21610 |
| 552 | 20240319 | 093900 | 54369984000 | 36450 | 36450 | 36500 | 36400 | 19215 |
| 553 | 20240319 | 093800 | 53669153250 | 36450 | 36350 | 36500 | 36300 | 29265 |
| 554 | 20240319 | 093700 | 52603144000 | 36300 | 36050 | 36350 | 36050 | 19493 |
| 555 | 20240319 | 093600 | 51896930950 | 36100 | 35900 | 36100 | 35850 | 11614 |
| 556 | 20240319 | 093500 | 51479100000 | 35850 | 35950 | 35950 | 35850 | 8721 |
| 557 | 20240319 | 093400 | 51166078150 | 35900 | 35950 | 35950 | 35900 | 4555 |
| 558 | 20240319 | 093300 | 51002452650 | 35900 | 36000 | 36000 | 35850 | 12326 |
| 559 | 20240319 | 093200 | 50559613000 | 36000 | 36200 | 36200 | 35950 | 34215 |
| 560 | 20240319 | 093100 | 49325793200 | 36200 | 36150 | 36200 | 36100 | 15531 |
| 561 | 20240319 | 093000 | 48764258050 | 36150 | 36100 | 36150 | 36050 | 11840 |
| 562 | 20240319 | 092900 | 48336789650 | 36100 | 36000 | 36100 | 36000 | 9737 |
| 563 | 20240319 | 092800 | 47985559550 | 36000 | 36050 | 36150 | 35950 | 23060 |
| 564 | 20240319 | 092700 | 47154565800 | 36050 | 35800 | 36050 | 35800 | 14762 |
| 565 | 20240319 | 092600 | 46624043550 | 35850 | 35800 | 35850 | 35750 | 15298 |
| 566 | 20240319 | 092500 | 46076317200 | 35850 | 35750 | 35850 | 35700 | 30437 |
| 567 | 20240319 | 092400 | 44986896550 | 35800 | 35800 | 35850 | 35650 | 39964 |
| 568 | 20240319 | 092300 | 43558673200 | 35750 | 35750 | 35900 | 35750 | 36193 |
| 569 | 20240319 | 092200 | 42262072800 | 35750 | 35900 | 35950 | 35750 | 49545 |
| 570 | 20240319 | 092100 | 40486881350 | 35900 | 36000 | 36000 | 35900 | 22528 |
| 571 | 20240319 | 092000 | 39677350300 | 35950 | 36150 | 36200 | 35950 | 24192 |
| 572 | 20240319 | 091900 | 38805208000 | 36150 | 36200 | 36300 | 36100 | 17812 |
| 573 | 20240319 | 091800 | 38160523350 | 36250 | 36300 | 36300 | 36200 | 20889 |
| 574 | 20240319 | 091700 | 37403442600 | 36300 | 36100 | 36300 | 36050 | 16418 |
| 575 | 20240319 | 091600 | 36809792150 | 36150 | 35950 | 36150 | 35850 | 50542 |
| 576 | 20240319 | 091500 | 34989945150 | 36000 | 36250 | 36250 | 35900 | 103270 |
| 577 | 20240319 | 091400 | 31264561550 | 36200 | 36250 | 36300 | 36200 | 24277 |
| 578 | 20240319 | 091300 | 30384928450 | 36250 | 36200 | 36350 | 36150 | 26714 |
| 579 | 20240319 | 091200 | 29417253050 | 36200 | 36550 | 36650 | 36200 | 56089 |
| 580 | 20240319 | 091100 | 27376489050 | 36500 | 36650 | 36700 | 36500 | 33762 |
| 581 | 20240319 | 091000 | 26139950700 | 36650 | 36450 | 36700 | 36400 | 19169 |
| 582 | 20240319 | 090900 | 25439224700 | 36450 | 36400 | 36500 | 36350 | 30882 |
| 583 | 20240319 | 090800 | 24314814550 | 36450 | 36400 | 36500 | 36300 | 34347 |
| 584 | 20240319 | 090700 | 23064414900 | 36450 | 36600 | 36650 | 36300 | 102563 |
| 585 | 20240319 | 090600 | 19324242050 | 36600 | 36800 | 36800 | 36600 | 30718 |
| 586 | 20240319 | 090500 | 18196860450 | 36800 | 36750 | 36850 | 36700 | 24131 |
| 587 | 20240319 | 090400 | 17310041950 | 36750 | 37000 | 37000 | 36700 | 53617 |
| 588 | 20240319 | 090300 | 15333007200 | 36950 | 36850 | 37000 | 36750 | 36978 |
| 589 | 20240319 | 090200 | 13969672050 | 36800 | 36750 | 36900 | 36450 | 60204 |
| 590 | 20240319 | 090100 | 11763191800 | 36800 | 36900 | 36950 | 36450 | 96015 |
| 591 | 20240319 | 090000 | 8251476900 | 36950 | 36600 | 37000 | 36500 | 202347 |