32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 3 | 20240318 | 185100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20240318 | 185000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20240318 | 184900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20240318 | 184800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20240318 | 184700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20240318 | 184600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20240318 | 184500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20240318 | 184400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20240318 | 184300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20240318 | 184200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20240318 | 184100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20240318 | 184000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20240318 | 183900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20240318 | 183800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20240318 | 183700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20240318 | 183600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20240318 | 183500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20240318 | 183400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20240318 | 183300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20240318 | 183200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20240318 | 183100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20240318 | 183000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20240318 | 182900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20240318 | 182800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20240318 | 182700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20240318 | 182600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20240318 | 182500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20240318 | 182400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20240318 | 182300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20240318 | 182200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 33 | 20240318 | 182100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20240318 | 182000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20240318 | 181900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20240318 | 181800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20240318 | 181700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20240318 | 181600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20240318 | 181500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20240318 | 181400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20240318 | 181300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20240318 | 181200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20240318 | 181100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20240318 | 181000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20240318 | 180900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20240318 | 180800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20240318 | 180700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20240318 | 180600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20240318 | 180500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20240318 | 180400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20240318 | 180300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20240318 | 180200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20240318 | 180100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20240318 | 180000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20240318 | 175900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20240318 | 175800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20240318 | 175700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20240318 | 175600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20240318 | 175500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20240318 | 175400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20240318 | 175300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20240318 | 175200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 63 | 20240318 | 175100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20240318 | 175000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20240318 | 174900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20240318 | 174800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20240318 | 174700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20240318 | 174600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20240318 | 174500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20240318 | 174400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20240318 | 174300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20240318 | 174200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20240318 | 174100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20240318 | 174000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20240318 | 173900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20240318 | 173800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20240318 | 173700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20240318 | 173600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20240318 | 173500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20240318 | 173400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20240318 | 173300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20240318 | 173200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20240318 | 173100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20240318 | 173000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20240318 | 172900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20240318 | 172800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20240318 | 172700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20240318 | 172600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20240318 | 172500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20240318 | 172400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20240318 | 172300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20240318 | 172200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 93 | 20240318 | 172100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20240318 | 172000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20240318 | 171900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20240318 | 171800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20240318 | 171700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20240318 | 171600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20240318 | 171500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20240318 | 171400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20240318 | 171300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20240318 | 171200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20240318 | 171100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20240318 | 171000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20240318 | 170900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20240318 | 170800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20240318 | 170700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20240318 | 170600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20240318 | 170500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20240318 | 170400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20240318 | 170300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20240318 | 170200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20240318 | 170100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20240318 | 170000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20240318 | 165900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20240318 | 165800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20240318 | 165700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20240318 | 165600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20240318 | 165500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20240318 | 165400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20240318 | 165300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20240318 | 165200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 123 | 20240318 | 165100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20240318 | 165000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20240318 | 164900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20240318 | 164800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20240318 | 164700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20240318 | 164600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20240318 | 164500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20240318 | 164400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20240318 | 164300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20240318 | 164200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20240318 | 164100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20240318 | 164000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20240318 | 163900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20240318 | 163800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20240318 | 163700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20240318 | 163600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20240318 | 163500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20240318 | 163400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20240318 | 163300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20240318 | 163200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20240318 | 163100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20240318 | 163000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20240318 | 162900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20240318 | 162800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20240318 | 162700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20240318 | 162600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20240318 | 162500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20240318 | 162400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20240318 | 162300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20240318 | 162200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 153 | 20240318 | 162100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20240318 | 162000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20240318 | 161900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20240318 | 161800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20240318 | 161700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20240318 | 161600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20240318 | 161500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20240318 | 161400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20240318 | 161300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20240318 | 161200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20240318 | 161100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20240318 | 161000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20240318 | 160900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20240318 | 160800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20240318 | 160700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20240318 | 160600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20240318 | 160500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20240318 | 160400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20240318 | 160300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20240318 | 160200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20240318 | 160100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20240318 | 160000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20240318 | 155900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20240318 | 155800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20240318 | 155700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20240318 | 155600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20240318 | 155500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20240318 | 155400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20240318 | 155300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20240318 | 155200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 183 | 20240318 | 155100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20240318 | 155000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20240318 | 154900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20240318 | 154800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20240318 | 154700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20240318 | 154600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20240318 | 154500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20240318 | 154400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20240318 | 154300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20240318 | 154200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20240318 | 154100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20240318 | 154000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20240318 | 153900 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20240318 | 153800 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20240318 | 153700 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20240318 | 153600 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20240318 | 153500 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20240318 | 153400 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20240318 | 153300 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20240318 | 153200 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20240318 | 153100 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20240318 | 153000 | 21774620250 | 37300 | 37300 | 37300 | 37300 | 10090 |
| 205 | 20240318 | 152900 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20240318 | 152800 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20240318 | 152700 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20240318 | 152600 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20240318 | 152500 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20240318 | 152400 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20240318 | 152300 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20240318 | 152200 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 213 | 20240318 | 152100 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20240318 | 152000 | 21398263250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20240318 | 151900 | 21398263250 | 37300 | 37250 | 37300 | 37200 | 1182 |
| 216 | 20240318 | 151800 | 21354224600 | 37250 | 37200 | 37300 | 37200 | 3177 |
| 217 | 20240318 | 151700 | 21235800400 | 37250 | 37200 | 37250 | 37200 | 1177 |
| 218 | 20240318 | 151600 | 21192007100 | 37150 | 37200 | 37250 | 37150 | 1495 |
| 219 | 20240318 | 151500 | 21136389250 | 37250 | 37250 | 37300 | 37200 | 2466 |
| 220 | 20240318 | 151400 | 21044631350 | 37250 | 37250 | 37300 | 37200 | 609 |
| 221 | 20240318 | 151300 | 21021940950 | 37250 | 37250 | 37300 | 37200 | 792 |
| 222 | 20240318 | 151200 | 20992426750 | 37250 | 37200 | 37300 | 37200 | 1031 |
| 223 | 20240318 | 151100 | 20954036500 | 37200 | 37250 | 37250 | 37200 | 250 |
| 224 | 20240318 | 151000 | 20944725750 | 37250 | 37200 | 37300 | 37200 | 670 |
| 225 | 20240318 | 150900 | 20919769300 | 37200 | 37200 | 37250 | 37150 | 279 |
| 226 | 20240318 | 150800 | 20909388400 | 37200 | 37250 | 37300 | 37200 | 708 |
| 227 | 20240318 | 150700 | 20883019050 | 37250 | 37250 | 37300 | 37250 | 441 |
| 228 | 20240318 | 150600 | 20866581900 | 37200 | 37200 | 37300 | 37100 | 3244 |
| 229 | 20240318 | 150500 | 20745917000 | 37200 | 37150 | 37200 | 37150 | 325 |
| 230 | 20240318 | 150400 | 20733829450 | 37150 | 37150 | 37200 | 37000 | 2035 |
| 231 | 20240318 | 150300 | 20658434050 | 37150 | 37200 | 37250 | 37150 | 394 |
| 232 | 20240318 | 150200 | 20643778800 | 37150 | 37200 | 37250 | 37100 | 1110 |
| 233 | 20240318 | 150100 | 20602549450 | 37200 | 37300 | 37300 | 37200 | 657 |
| 234 | 20240318 | 150000 | 20578083750 | 37300 | 37350 | 37350 | 37250 | 865 |
| 235 | 20240318 | 145900 | 20545827550 | 37300 | 37300 | 37350 | 37300 | 623 |
| 236 | 20240318 | 145800 | 20522572100 | 37300 | 37300 | 37350 | 37300 | 761 |
| 237 | 20240318 | 145700 | 20494159100 | 37350 | 37300 | 37350 | 37300 | 627 |
| 238 | 20240318 | 145600 | 20470760700 | 37300 | 37300 | 37350 | 37300 | 600 |
| 239 | 20240318 | 145500 | 20448364450 | 37300 | 37300 | 37350 | 37300 | 398 |
| 240 | 20240318 | 145400 | 20433503800 | 37300 | 37300 | 37350 | 37300 | 415 |
| 241 | 20240318 | 145300 | 20418013100 | 37300 | 37300 | 37350 | 37300 | 381 |
| 242 | 20240318 | 145200 | 20403796850 | 37300 | 37300 | 37300 | 37250 | 704 |
| 243 | 20240318 | 145100 | 20377539100 | 37250 | 37250 | 37300 | 37250 | 375 |
| 244 | 20240318 | 145000 | 20363556900 | 37250 | 37250 | 37300 | 37200 | 1628 |
| 245 | 20240318 | 144900 | 20302890450 | 37200 | 37250 | 37300 | 37200 | 447 |
| 246 | 20240318 | 144800 | 20286238400 | 37200 | 37050 | 37300 | 37000 | 2134 |
| 247 | 20240318 | 144700 | 20207059700 | 37050 | 37050 | 37050 | 36950 | 558 |
| 248 | 20240318 | 144600 | 20186394450 | 37050 | 37000 | 37100 | 36950 | 3393 |
| 249 | 20240318 | 144500 | 20060749650 | 37000 | 37350 | 37350 | 37000 | 3316 |
| 250 | 20240318 | 144400 | 19937589950 | 37350 | 37350 | 37350 | 37300 | 301 |
| 251 | 20240318 | 144300 | 19926348800 | 37350 | 37350 | 37400 | 37300 | 416 |
| 252 | 20240318 | 144200 | 19910811200 | 37350 | 37400 | 37400 | 37300 | 659 |
| 253 | 20240318 | 144100 | 19886178800 | 37400 | 37350 | 37450 | 37300 | 366 |
| 254 | 20240318 | 144000 | 19872488550 | 37350 | 37350 | 37400 | 37250 | 543 |
| 255 | 20240318 | 143900 | 19852217850 | 37350 | 37200 | 37400 | 37150 | 5122 |
| 256 | 20240318 | 143800 | 19661219600 | 37200 | 37200 | 37250 | 37200 | 304 |
| 257 | 20240318 | 143700 | 19649898600 | 37250 | 37250 | 37250 | 37150 | 510 |
| 258 | 20240318 | 143600 | 19630913800 | 37250 | 37150 | 37250 | 37150 | 642 |
| 259 | 20240318 | 143500 | 19607026700 | 37200 | 37150 | 37200 | 37150 | 277 |
| 260 | 20240318 | 143400 | 19596723700 | 37200 | 37050 | 37200 | 37050 | 1558 |
| 261 | 20240318 | 143300 | 19538883150 | 37050 | 37050 | 37150 | 37050 | 323 |
| 262 | 20240318 | 143200 | 19526906800 | 37050 | 37050 | 37150 | 37050 | 722 |
| 263 | 20240318 | 143100 | 19500111200 | 37100 | 37050 | 37100 | 37050 | 626 |
| 264 | 20240318 | 143000 | 19476905650 | 37050 | 37050 | 37150 | 37050 | 196 |
| 265 | 20240318 | 142900 | 19469631850 | 37150 | 37100 | 37250 | 37000 | 2454 |
| 266 | 20240318 | 142800 | 19378488000 | 37150 | 37150 | 37200 | 37050 | 951 |
| 267 | 20240318 | 142700 | 19343217150 | 37250 | 37200 | 37300 | 37050 | 1245 |
| 268 | 20240318 | 142600 | 19296978300 | 37100 | 37300 | 37300 | 37100 | 1100 |
| 269 | 20240318 | 142500 | 19256057050 | 37300 | 37300 | 37300 | 37250 | 367 |
| 270 | 20240318 | 142400 | 19242368300 | 37300 | 37350 | 37350 | 37300 | 286 |
| 271 | 20240318 | 142300 | 19231689350 | 37300 | 37250 | 37300 | 37250 | 158 |
| 272 | 20240318 | 142200 | 19225796950 | 37300 | 37250 | 37300 | 37200 | 374 |
| 273 | 20240318 | 142100 | 19211858750 | 37250 | 37300 | 37300 | 37200 | 249 |
| 274 | 20240318 | 142000 | 19202580700 | 37250 | 37250 | 37300 | 37250 | 581 |
| 275 | 20240318 | 141900 | 19180927950 | 37250 | 37250 | 37300 | 37250 | 152 |
| 276 | 20240318 | 141800 | 19175264000 | 37250 | 37350 | 37350 | 37250 | 851 |
| 277 | 20240318 | 141700 | 19143526950 | 37350 | 37300 | 37400 | 37300 | 2225 |
| 278 | 20240318 | 141600 | 19060423200 | 37300 | 37350 | 37350 | 37300 | 197 |
| 279 | 20240318 | 141500 | 19053070950 | 37350 | 37300 | 37350 | 37250 | 1382 |
| 280 | 20240318 | 141400 | 19001521500 | 37300 | 37200 | 37300 | 37200 | 1401 |
| 281 | 20240318 | 141300 | 18949340000 | 37250 | 37200 | 37250 | 37150 | 732 |
| 282 | 20240318 | 141200 | 18922115700 | 37150 | 37150 | 37200 | 37150 | 401 |
| 283 | 20240318 | 141100 | 18907209800 | 37150 | 37100 | 37150 | 36900 | 8032 |
| 284 | 20240318 | 141000 | 18609875900 | 37100 | 37050 | 37100 | 37050 | 570 |
| 285 | 20240318 | 140900 | 18588754900 | 37050 | 37050 | 37100 | 37050 | 890 |
| 286 | 20240318 | 140800 | 18555751100 | 37100 | 37100 | 37150 | 37050 | 2203 |
| 287 | 20240318 | 140700 | 18474019100 | 37100 | 37150 | 37150 | 37050 | 2675 |
| 288 | 20240318 | 140600 | 18374738250 | 37150 | 37150 | 37200 | 37100 | 2394 |
| 289 | 20240318 | 140500 | 18285829900 | 37200 | 37150 | 37200 | 37150 | 747 |
| 290 | 20240318 | 140400 | 18258058550 | 37150 | 37150 | 37200 | 37150 | 488 |
| 291 | 20240318 | 140300 | 18239922900 | 37200 | 37200 | 37200 | 37150 | 906 |
| 292 | 20240318 | 140200 | 18206253900 | 37200 | 37150 | 37200 | 37150 | 428 |
| 293 | 20240318 | 140100 | 18190337000 | 37200 | 37200 | 37250 | 37150 | 469 |
| 294 | 20240318 | 140000 | 18172889000 | 37250 | 37150 | 37250 | 37150 | 970 |
| 295 | 20240318 | 135900 | 18136809350 | 37150 | 37200 | 37200 | 37150 | 342 |
| 296 | 20240318 | 135800 | 18124102650 | 37150 | 37150 | 37200 | 37100 | 326 |
| 297 | 20240318 | 135700 | 18111990200 | 37200 | 37150 | 37200 | 37100 | 2775 |
| 298 | 20240318 | 135600 | 18008905950 | 37150 | 37200 | 37200 | 37150 | 458 |
| 299 | 20240318 | 135500 | 17991879900 | 37200 | 37200 | 37250 | 37200 | 382 |
| 300 | 20240318 | 135400 | 17977665900 | 37200 | 37150 | 37250 | 37150 | 1412 |
| 301 | 20240318 | 135300 | 17925165900 | 37250 | 37300 | 37300 | 37150 | 6510 |
| 302 | 20240318 | 135200 | 17682812450 | 37300 | 37350 | 37400 | 37300 | 446 |
| 303 | 20240318 | 135100 | 17666159650 | 37400 | 37350 | 37400 | 37300 | 764 |
| 304 | 20240318 | 135000 | 17637637550 | 37350 | 37450 | 37450 | 37350 | 1403 |
| 305 | 20240318 | 134900 | 17585219350 | 37400 | 37350 | 37450 | 37350 | 318 |
| 306 | 20240318 | 134800 | 17573324300 | 37350 | 37400 | 37500 | 37350 | 1027 |
| 307 | 20240318 | 134700 | 17534908600 | 37400 | 37500 | 37550 | 37400 | 2645 |
| 308 | 20240318 | 134600 | 17435796450 | 37500 | 37550 | 37600 | 37500 | 1089 |
| 309 | 20240318 | 134500 | 17394899350 | 37550 | 37600 | 37650 | 37550 | 68 |
| 310 | 20240318 | 134400 | 17392343800 | 37600 | 37650 | 37700 | 37550 | 248 |
| 311 | 20240318 | 134300 | 17383008350 | 37650 | 37700 | 37700 | 37650 | 52 |
| 312 | 20240318 | 134200 | 17381049250 | 37700 | 37550 | 37700 | 37550 | 890 |
| 313 | 20240318 | 134100 | 17347552350 | 37550 | 37600 | 37650 | 37550 | 227 |
| 314 | 20240318 | 134000 | 17339014150 | 37600 | 37600 | 37650 | 37550 | 289 |
| 315 | 20240318 | 133900 | 17328146100 | 37550 | 37650 | 37650 | 37500 | 590 |
| 316 | 20240318 | 133800 | 17305967900 | 37650 | 37550 | 37650 | 37500 | 900 |
| 317 | 20240318 | 133700 | 17272132850 | 37550 | 37500 | 37600 | 37500 | 209 |
| 318 | 20240318 | 133600 | 17264280350 | 37550 | 37500 | 37550 | 37500 | 141 |
| 319 | 20240318 | 133500 | 17258990350 | 37500 | 37550 | 37550 | 37500 | 358 |
| 320 | 20240318 | 133400 | 17245548600 | 37550 | 37550 | 37600 | 37550 | 296 |
| 321 | 20240318 | 133300 | 17234425400 | 37600 | 37600 | 37600 | 37550 | 52 |
| 322 | 20240318 | 133200 | 17232472300 | 37550 | 37650 | 37650 | 37550 | 371 |
| 323 | 20240318 | 133100 | 17218530800 | 37650 | 37650 | 37700 | 37600 | 1931 |
| 324 | 20240318 | 133000 | 17145874750 | 37700 | 37650 | 37700 | 37650 | 339 |
| 325 | 20240318 | 132900 | 17133095100 | 37650 | 37650 | 37700 | 37650 | 168 |
| 326 | 20240318 | 132800 | 17126766500 | 37700 | 37650 | 37700 | 37650 | 295 |
| 327 | 20240318 | 132700 | 17115648600 | 37700 | 37600 | 37700 | 37600 | 615 |
| 328 | 20240318 | 132600 | 17092468200 | 37700 | 37600 | 37700 | 37600 | 139 |
| 329 | 20240318 | 132500 | 17087232800 | 37600 | 37600 | 37650 | 37600 | 284 |
| 330 | 20240318 | 132400 | 17076544800 | 37550 | 37600 | 37650 | 37550 | 66 |
| 331 | 20240318 | 132300 | 17074061500 | 37550 | 37600 | 37650 | 37550 | 1345 |
| 332 | 20240318 | 132200 | 17023469750 | 37600 | 37600 | 37600 | 37550 | 509 |
| 333 | 20240318 | 132100 | 17004352000 | 37600 | 37650 | 37650 | 37550 | 551 |
| 334 | 20240318 | 132000 | 16983636650 | 37650 | 37600 | 37700 | 37600 | 228 |
| 335 | 20240318 | 131900 | 16975053150 | 37600 | 37650 | 37700 | 37600 | 328 |
| 336 | 20240318 | 131800 | 16962703000 | 37650 | 37650 | 37700 | 37650 | 209 |
| 337 | 20240318 | 131700 | 16954824450 | 37650 | 37650 | 37650 | 37550 | 495 |
| 338 | 20240318 | 131600 | 16936199700 | 37650 | 37550 | 37650 | 37550 | 606 |
| 339 | 20240318 | 131500 | 16913417550 | 37550 | 37650 | 37650 | 37550 | 1691 |
| 340 | 20240318 | 131400 | 16849879350 | 37650 | 37550 | 37650 | 37550 | 405 |
| 341 | 20240318 | 131300 | 16834651650 | 37550 | 37550 | 37600 | 37500 | 611 |
| 342 | 20240318 | 131200 | 16811708100 | 37550 | 37600 | 37600 | 37500 | 253 |
| 343 | 20240318 | 131100 | 16802205800 | 37550 | 37500 | 37550 | 37450 | 706 |
| 344 | 20240318 | 131000 | 16775721450 | 37500 | 37400 | 37500 | 37400 | 274 |
| 345 | 20240318 | 130900 | 16765448400 | 37450 | 37450 | 37500 | 37400 | 689 |
| 346 | 20240318 | 130800 | 16739658550 | 37400 | 37350 | 37400 | 37350 | 441 |
| 347 | 20240318 | 130700 | 16723172250 | 37400 | 37450 | 37450 | 37350 | 270 |
| 348 | 20240318 | 130600 | 16713083400 | 37450 | 37300 | 37450 | 37300 | 1137 |
| 349 | 20240318 | 130500 | 16670556050 | 37300 | 37450 | 37450 | 37300 | 168 |
| 350 | 20240318 | 130400 | 16664278450 | 37500 | 37350 | 37500 | 37350 | 78 |
| 351 | 20240318 | 130300 | 16661354800 | 37350 | 37350 | 37500 | 37350 | 220 |
| 352 | 20240318 | 130200 | 16653122900 | 37350 | 37400 | 37400 | 37300 | 516 |
| 353 | 20240318 | 130100 | 16633852550 | 37400 | 37450 | 37500 | 37400 | 255 |
| 354 | 20240318 | 130000 | 16624306050 | 37500 | 37400 | 37500 | 37350 | 241 |
| 355 | 20240318 | 125900 | 16615287700 | 37350 | 37400 | 37450 | 37350 | 392 |
| 356 | 20240318 | 125800 | 16600628600 | 37400 | 37400 | 37400 | 37350 | 839 |
| 357 | 20240318 | 125700 | 16569256650 | 37350 | 37400 | 37400 | 37350 | 326 |
| 358 | 20240318 | 125600 | 16557076350 | 37400 | 37350 | 37400 | 37300 | 728 |
| 359 | 20240318 | 125500 | 16529902750 | 37350 | 37300 | 37400 | 37300 | 1100 |
| 360 | 20240318 | 125400 | 16488828700 | 37350 | 37300 | 37350 | 37300 | 213 |
| 361 | 20240318 | 125300 | 16480878550 | 37300 | 37400 | 37400 | 37300 | 195 |
| 362 | 20240318 | 125200 | 16473600650 | 37400 | 37300 | 37400 | 37300 | 2165 |
| 363 | 20240318 | 125100 | 16392767300 | 37300 | 37350 | 37350 | 37250 | 1148 |
| 364 | 20240318 | 125000 | 16349945300 | 37350 | 37350 | 37400 | 37300 | 1084 |
| 365 | 20240318 | 124900 | 16309497550 | 37400 | 37400 | 37400 | 37350 | 368 |
| 366 | 20240318 | 124800 | 16295737900 | 37400 | 37300 | 37400 | 37300 | 1069 |
| 367 | 20240318 | 124700 | 16255837700 | 37400 | 37350 | 37500 | 37350 | 1972 |
| 368 | 20240318 | 124600 | 16182103300 | 37450 | 37500 | 37500 | 37400 | 1316 |
| 369 | 20240318 | 124500 | 16132864550 | 37450 | 37500 | 37500 | 37400 | 184 |
| 370 | 20240318 | 124400 | 16125981700 | 37400 | 37400 | 37450 | 37350 | 417 |
| 371 | 20240318 | 124300 | 16110381900 | 37400 | 37500 | 37550 | 37350 | 3330 |
| 372 | 20240318 | 124200 | 15985771400 | 37550 | 37550 | 37550 | 37500 | 768 |
| 373 | 20240318 | 124100 | 15956949850 | 37600 | 37650 | 37700 | 37550 | 905 |
| 374 | 20240318 | 124000 | 15922930450 | 37650 | 37600 | 37700 | 37600 | 711 |
| 375 | 20240318 | 123900 | 15896180650 | 37600 | 37650 | 37650 | 37600 | 145 |
| 376 | 20240318 | 123800 | 15890722000 | 37650 | 37600 | 37650 | 37600 | 209 |
| 377 | 20240318 | 123700 | 15882863150 | 37650 | 37600 | 37650 | 37600 | 126 |
| 378 | 20240318 | 123600 | 15878121650 | 37600 | 37600 | 37650 | 37600 | 294 |
| 379 | 20240318 | 123500 | 15867057850 | 37600 | 37600 | 37650 | 37600 | 1097 |
| 380 | 20240318 | 123400 | 15825810350 | 37550 | 37550 | 37600 | 37550 | 220 |
| 381 | 20240318 | 123300 | 15817547000 | 37600 | 37550 | 37600 | 37500 | 262 |
| 382 | 20240318 | 123200 | 15807707950 | 37550 | 37550 | 37600 | 37500 | 264 |
| 383 | 20240318 | 123100 | 15797791550 | 37550 | 37550 | 37550 | 37500 | 189 |
| 384 | 20240318 | 123000 | 15790700350 | 37500 | 37600 | 37600 | 37500 | 122 |
| 385 | 20240318 | 122900 | 15786119750 | 37550 | 37550 | 37600 | 37500 | 228 |
| 386 | 20240318 | 122800 | 15777558850 | 37550 | 37500 | 37550 | 37500 | 264 |
| 387 | 20240318 | 122700 | 15767645800 | 37550 | 37500 | 37550 | 37500 | 130 |
| 388 | 20240318 | 122600 | 15762769650 | 37550 | 37500 | 37600 | 37500 | 72 |
| 389 | 20240318 | 122500 | 15760067600 | 37600 | 37550 | 37600 | 37500 | 592 |
| 390 | 20240318 | 122400 | 15737839800 | 37500 | 37450 | 37500 | 37450 | 843 |
| 391 | 20240318 | 122300 | 15706232800 | 37500 | 37500 | 37500 | 37450 | 209 |
| 392 | 20240318 | 122200 | 15698402100 | 37450 | 37500 | 37500 | 37450 | 292 |
| 393 | 20240318 | 122100 | 15687463900 | 37500 | 37450 | 37500 | 37450 | 565 |
| 394 | 20240318 | 122000 | 15666283000 | 37500 | 37450 | 37500 | 37450 | 182 |
| 395 | 20240318 | 121900 | 15659465650 | 37500 | 37500 | 37500 | 37450 | 434 |
| 396 | 20240318 | 121800 | 15643199400 | 37550 | 37500 | 37550 | 37450 | 1041 |
| 397 | 20240318 | 121700 | 15604166950 | 37500 | 37550 | 37550 | 37500 | 199 |
| 398 | 20240318 | 121600 | 15596702950 | 37500 | 37500 | 37550 | 37500 | 1567 |
| 399 | 20240318 | 121500 | 15537866850 | 37500 | 37650 | 37650 | 37500 | 898 |
| 400 | 20240318 | 121400 | 15504149900 | 37650 | 37600 | 37650 | 37600 | 1053 |
| 401 | 20240318 | 121300 | 15464553350 | 37650 | 37700 | 37700 | 37650 | 268 |
| 402 | 20240318 | 121200 | 15454463000 | 37700 | 37650 | 37700 | 37650 | 778 |
| 403 | 20240318 | 121100 | 15425169550 | 37650 | 37650 | 37700 | 37650 | 925 |
| 404 | 20240318 | 121000 | 15390337300 | 37650 | 37700 | 37750 | 37650 | 3643 |
| 405 | 20240318 | 120900 | 15253012650 | 37750 | 37900 | 37900 | 37750 | 1363 |
| 406 | 20240318 | 120800 | 15201502500 | 37900 | 37800 | 37950 | 37800 | 114 |
| 407 | 20240318 | 120700 | 15197180050 | 37800 | 37950 | 37950 | 37800 | 1340 |
| 408 | 20240318 | 120600 | 15146429700 | 37950 | 37950 | 38000 | 37900 | 801 |
| 409 | 20240318 | 120500 | 15116030150 | 37950 | 38000 | 38000 | 37950 | 1495 |
| 410 | 20240318 | 120400 | 15059227700 | 37950 | 37950 | 38000 | 37950 | 377 |
| 411 | 20240318 | 120300 | 15044915250 | 38000 | 37950 | 38000 | 37950 | 110 |
| 412 | 20240318 | 120200 | 15040738100 | 37950 | 37950 | 38000 | 37900 | 472 |
| 413 | 20240318 | 120100 | 15022825100 | 37950 | 37950 | 38000 | 37950 | 1085 |
| 414 | 20240318 | 120000 | 14981645350 | 37950 | 37800 | 38000 | 37800 | 896 |
| 415 | 20240318 | 115900 | 14947640050 | 37750 | 37900 | 37900 | 37750 | 252 |
| 416 | 20240318 | 115800 | 14938103500 | 37900 | 37900 | 37950 | 37750 | 649 |
| 417 | 20240318 | 115700 | 14913491650 | 37950 | 37750 | 37950 | 37700 | 1541 |
| 418 | 20240318 | 115600 | 14855228950 | 37800 | 37850 | 37900 | 37750 | 2126 |
| 419 | 20240318 | 115500 | 14774825550 | 37850 | 37850 | 37900 | 37850 | 243 |
| 420 | 20240318 | 115400 | 14765619650 | 37900 | 37800 | 37950 | 37800 | 532 |
| 421 | 20240318 | 115300 | 14745458950 | 37850 | 37900 | 37900 | 37800 | 96 |
| 422 | 20240318 | 115200 | 14741825900 | 37850 | 37850 | 37900 | 37850 | 296 |
| 423 | 20240318 | 115100 | 14730620200 | 37900 | 37950 | 37950 | 37850 | 278 |
| 424 | 20240318 | 115000 | 14720080500 | 37950 | 37900 | 38000 | 37850 | 631 |
| 425 | 20240318 | 114900 | 14696155150 | 37900 | 37950 | 38000 | 37900 | 1190 |
| 426 | 20240318 | 114800 | 14650968950 | 37950 | 37950 | 38000 | 37900 | 421 |
| 427 | 20240318 | 114700 | 14634985400 | 38000 | 37900 | 38000 | 37900 | 2682 |
| 428 | 20240318 | 114600 | 14533124450 | 37850 | 37900 | 37950 | 37850 | 206 |
| 429 | 20240318 | 114500 | 14525322900 | 37900 | 37850 | 37950 | 37800 | 267 |
| 430 | 20240318 | 114400 | 14515212050 | 37900 | 37800 | 37950 | 37800 | 1660 |
| 431 | 20240318 | 114300 | 14452372150 | 37800 | 37800 | 37900 | 37700 | 912 |
| 432 | 20240318 | 114200 | 14417928250 | 37800 | 37850 | 37900 | 37750 | 359 |
| 433 | 20240318 | 114100 | 14404355400 | 37900 | 37750 | 37900 | 37750 | 734 |
| 434 | 20240318 | 114000 | 14376581050 | 37750 | 37600 | 37800 | 37600 | 1382 |
| 435 | 20240318 | 113900 | 14324462800 | 37650 | 37850 | 37900 | 37600 | 3407 |
| 436 | 20240318 | 113800 | 14195816050 | 37850 | 37950 | 38000 | 37850 | 1202 |
| 437 | 20240318 | 113700 | 14150259000 | 38000 | 38050 | 38100 | 37950 | 3279 |
| 438 | 20240318 | 113600 | 14025566600 | 38050 | 38150 | 38150 | 38050 | 2374 |
| 439 | 20240318 | 113500 | 13935147800 | 38100 | 38050 | 38150 | 38050 | 3251 |
| 440 | 20240318 | 113400 | 13811195050 | 38100 | 37950 | 38100 | 37850 | 6404 |
| 441 | 20240318 | 113300 | 13567814750 | 38000 | 38100 | 38100 | 37950 | 3760 |
| 442 | 20240318 | 113200 | 13424709700 | 38100 | 37950 | 38150 | 37950 | 6242 |
| 443 | 20240318 | 113100 | 13187026200 | 38000 | 37850 | 38000 | 37800 | 10987 |
| 444 | 20240318 | 113000 | 12770049800 | 37850 | 37850 | 37900 | 37700 | 8897 |
| 445 | 20240318 | 112900 | 12433495400 | 37800 | 37800 | 37900 | 37750 | 5738 |
| 446 | 20240318 | 112800 | 12216479450 | 37800 | 37550 | 37800 | 37550 | 13813 |
| 447 | 20240318 | 112700 | 11696109300 | 37550 | 37500 | 37600 | 37500 | 2054 |
| 448 | 20240318 | 112600 | 11618977100 | 37500 | 37450 | 37550 | 37450 | 1101 |
| 449 | 20240318 | 112500 | 11577683100 | 37500 | 37500 | 37550 | 37500 | 786 |
| 450 | 20240318 | 112400 | 11548203950 | 37500 | 37500 | 37550 | 37450 | 455 |
| 451 | 20240318 | 112300 | 11531140900 | 37550 | 37550 | 37600 | 37500 | 1864 |
| 452 | 20240318 | 112200 | 11461168550 | 37550 | 37500 | 37600 | 37500 | 3807 |
| 453 | 20240318 | 112100 | 11318207850 | 37550 | 37350 | 37550 | 37350 | 13642 |
| 454 | 20240318 | 112000 | 10807226250 | 37300 | 37300 | 37400 | 37300 | 978 |
| 455 | 20240318 | 111900 | 10770694800 | 37350 | 37350 | 37350 | 37300 | 477 |
| 456 | 20240318 | 111800 | 10752894000 | 37350 | 37350 | 37350 | 37300 | 3186 |
| 457 | 20240318 | 111700 | 10633897700 | 37350 | 37300 | 37350 | 37250 | 1799 |
| 458 | 20240318 | 111600 | 10566785200 | 37300 | 37300 | 37300 | 37250 | 1723 |
| 459 | 20240318 | 111500 | 10502535100 | 37250 | 37250 | 37300 | 37250 | 206 |
| 460 | 20240318 | 111400 | 10494856400 | 37250 | 37250 | 37300 | 37250 | 315 |
| 461 | 20240318 | 111300 | 10483114400 | 37250 | 37250 | 37300 | 37250 | 644 |
| 462 | 20240318 | 111200 | 10459116550 | 37250 | 37250 | 37300 | 37250 | 456 |
| 463 | 20240318 | 111100 | 10442115600 | 37250 | 37200 | 37300 | 37200 | 2618 |
| 464 | 20240318 | 111000 | 10344595950 | 37200 | 37150 | 37200 | 37100 | 846 |
| 465 | 20240318 | 110900 | 10313144650 | 37200 | 37150 | 37200 | 37100 | 557 |
| 466 | 20240318 | 110800 | 10292447900 | 37150 | 37100 | 37200 | 37100 | 276 |
| 467 | 20240318 | 110700 | 10282194950 | 37100 | 37150 | 37200 | 37100 | 269 |
| 468 | 20240318 | 110600 | 10272201550 | 37150 | 37150 | 37200 | 37150 | 853 |
| 469 | 20240318 | 110500 | 10240499400 | 37150 | 37150 | 37200 | 37150 | 966 |
| 470 | 20240318 | 110400 | 10204569900 | 37150 | 37150 | 37200 | 37150 | 221 |
| 471 | 20240318 | 110300 | 10196359050 | 37150 | 37150 | 37200 | 37150 | 604 |
| 472 | 20240318 | 110200 | 10173900050 | 37100 | 37150 | 37150 | 37100 | 713 |
| 473 | 20240318 | 110100 | 10147442950 | 37200 | 37150 | 37200 | 37100 | 86 |
| 474 | 20240318 | 110000 | 10144248850 | 37100 | 37200 | 37250 | 37100 | 3524 |
| 475 | 20240318 | 105900 | 10013336600 | 37200 | 37150 | 37250 | 37150 | 901 |
| 476 | 20240318 | 105800 | 9979813550 | 37150 | 37250 | 37250 | 37150 | 3279 |
| 477 | 20240318 | 105700 | 9857851000 | 37250 | 37250 | 37250 | 37200 | 535 |
| 478 | 20240318 | 105600 | 9837924100 | 37250 | 37150 | 37250 | 37150 | 2277 |
| 479 | 20240318 | 105500 | 9753231050 | 37200 | 37150 | 37200 | 37100 | 552 |
| 480 | 20240318 | 105400 | 9732712500 | 37100 | 37100 | 37150 | 37100 | 1839 |
| 481 | 20240318 | 105300 | 9664401750 | 37150 | 37150 | 37150 | 37100 | 317 |
| 482 | 20240318 | 105200 | 9652636000 | 37150 | 37100 | 37150 | 37100 | 801 |
| 483 | 20240318 | 105100 | 9622891100 | 37150 | 37100 | 37150 | 37100 | 1046 |
| 484 | 20240318 | 105000 | 9584061950 | 37100 | 37050 | 37200 | 37050 | 5533 |
| 485 | 20240318 | 104900 | 9378674950 | 37050 | 37100 | 37100 | 37050 | 499 |
| 486 | 20240318 | 104800 | 9360171350 | 37050 | 36950 | 37100 | 36950 | 1910 |
| 487 | 20240318 | 104700 | 9289443000 | 37000 | 37050 | 37050 | 36950 | 1016 |
| 488 | 20240318 | 104600 | 9251819450 | 37050 | 37050 | 37100 | 37050 | 518 |
| 489 | 20240318 | 104500 | 9232615550 | 37100 | 37000 | 37100 | 37000 | 1724 |
| 490 | 20240318 | 104400 | 9168746300 | 37000 | 37000 | 37050 | 37000 | 1356 |
| 491 | 20240318 | 104300 | 9118519350 | 37000 | 36950 | 37000 | 36950 | 722 |
| 492 | 20240318 | 104200 | 9091822900 | 37050 | 36900 | 37050 | 36900 | 1236 |
| 493 | 20240318 | 104100 | 9046101750 | 36950 | 37000 | 37000 | 36950 | 722 |
| 494 | 20240318 | 104000 | 9019408200 | 36950 | 36800 | 37050 | 36800 | 2907 |
| 495 | 20240318 | 103900 | 8911879700 | 36950 | 36950 | 36950 | 36850 | 3177 |
| 496 | 20240318 | 103800 | 8794620450 | 36950 | 36900 | 36950 | 36900 | 363 |
| 497 | 20240318 | 103700 | 8781214650 | 36900 | 36900 | 36950 | 36900 | 1072 |
| 498 | 20240318 | 103600 | 8741613850 | 36900 | 36900 | 36950 | 36900 | 61 |
| 499 | 20240318 | 103500 | 8739361000 | 36950 | 36900 | 36950 | 36850 | 498 |
| 500 | 20240318 | 103400 | 8720989700 | 36900 | 36850 | 36900 | 36850 | 1308 |
| 501 | 20240318 | 103300 | 8672725300 | 36850 | 36800 | 36900 | 36750 | 2405 |
| 502 | 20240318 | 103200 | 8584091800 | 36700 | 36700 | 36850 | 36700 | 2076 |
| 503 | 20240318 | 103100 | 8507747950 | 36800 | 36750 | 36800 | 36700 | 1504 |
| 504 | 20240318 | 103000 | 8452525950 | 36750 | 36750 | 36800 | 36750 | 158 |
| 505 | 20240318 | 102900 | 8446716350 | 36800 | 36800 | 36800 | 36700 | 98 |
| 506 | 20240318 | 102800 | 8443115900 | 36750 | 36750 | 36800 | 36750 | 270 |
| 507 | 20240318 | 102700 | 8433185850 | 36800 | 36750 | 36800 | 36700 | 159 |
| 508 | 20240318 | 102600 | 8427345350 | 36750 | 36750 | 36800 | 36750 | 139 |
| 509 | 20240318 | 102500 | 8422236100 | 36750 | 36700 | 36750 | 36650 | 2308 |
| 510 | 20240318 | 102400 | 8337492800 | 36700 | 36700 | 36750 | 36700 | 297 |
| 511 | 20240318 | 102300 | 8326592500 | 36750 | 36750 | 36750 | 36700 | 389 |
| 512 | 20240318 | 102200 | 8312301400 | 36700 | 36650 | 36750 | 36650 | 228 |
| 513 | 20240318 | 102100 | 8303934750 | 36700 | 36750 | 36750 | 36650 | 2116 |
| 514 | 20240318 | 102000 | 8226323900 | 36750 | 36750 | 36750 | 36700 | 126 |
| 515 | 20240318 | 101900 | 8221693800 | 36750 | 36650 | 36800 | 36600 | 2970 |
| 516 | 20240318 | 101800 | 8112788850 | 36600 | 36600 | 36650 | 36600 | 257 |
| 517 | 20240318 | 101700 | 8103376450 | 36650 | 36650 | 36700 | 36600 | 897 |
| 518 | 20240318 | 101600 | 8070520100 | 36650 | 36650 | 36700 | 36600 | 1761 |
| 519 | 20240318 | 101500 | 8006019750 | 36700 | 36750 | 36750 | 36650 | 1552 |
| 520 | 20240318 | 101400 | 7949052000 | 36800 | 36750 | 36800 | 36750 | 575 |
| 521 | 20240318 | 101300 | 7927915450 | 36800 | 36800 | 36800 | 36750 | 148 |
| 522 | 20240318 | 101200 | 7922473600 | 36800 | 36800 | 36900 | 36750 | 961 |
| 523 | 20240318 | 101100 | 7887110500 | 36800 | 36800 | 36900 | 36750 | 1156 |
| 524 | 20240318 | 101000 | 7844566350 | 36850 | 36800 | 36850 | 36800 | 331 |
| 525 | 20240318 | 100900 | 7832379250 | 36800 | 36900 | 36900 | 36800 | 383 |
| 526 | 20240318 | 100800 | 7818272900 | 36900 | 36900 | 37050 | 36750 | 10415 |
| 527 | 20240318 | 100700 | 7433137700 | 36900 | 36750 | 36900 | 36700 | 4398 |
| 528 | 20240318 | 100600 | 7271137350 | 36700 | 36800 | 36800 | 36700 | 1290 |
| 529 | 20240318 | 100500 | 7223715800 | 36800 | 36650 | 36800 | 36650 | 1880 |
| 530 | 20240318 | 100400 | 7154718650 | 36600 | 36600 | 36650 | 36600 | 593 |
| 531 | 20240318 | 100300 | 7132999550 | 36650 | 36650 | 36650 | 36450 | 4102 |
| 532 | 20240318 | 100200 | 6983082950 | 36700 | 36750 | 36750 | 36700 | 549 |
| 533 | 20240318 | 100100 | 6962918350 | 36700 | 36800 | 36850 | 36700 | 1666 |
| 534 | 20240318 | 100000 | 6901679250 | 36800 | 36750 | 36800 | 36700 | 1092 |
| 535 | 20240318 | 095900 | 6861569600 | 36800 | 36850 | 36850 | 36800 | 496 |
| 536 | 20240318 | 095800 | 6843307850 | 36850 | 36700 | 36850 | 36650 | 2790 |
| 537 | 20240318 | 095700 | 6740713150 | 36700 | 36700 | 36750 | 36700 | 513 |
| 538 | 20240318 | 095600 | 6721885900 | 36750 | 36650 | 36750 | 36650 | 1277 |
| 539 | 20240318 | 095500 | 6675023050 | 36700 | 36600 | 36700 | 36600 | 924 |
| 540 | 20240318 | 095400 | 6641172800 | 36600 | 36600 | 36650 | 36550 | 593 |
| 541 | 20240318 | 095300 | 6619446950 | 36650 | 36450 | 36650 | 36400 | 2045 |
| 542 | 20240318 | 095200 | 6544825600 | 36450 | 36500 | 36550 | 36400 | 4017 |
| 543 | 20240318 | 095100 | 6398425050 | 36550 | 36600 | 36650 | 36550 | 693 |
| 544 | 20240318 | 095000 | 6373082200 | 36600 | 36450 | 36600 | 36450 | 539 |
| 545 | 20240318 | 094900 | 6353398300 | 36450 | 36500 | 36600 | 36450 | 1187 |
| 546 | 20240318 | 094800 | 6310050500 | 36650 | 36500 | 36700 | 36450 | 987 |
| 547 | 20240318 | 094700 | 6273954650 | 36400 | 36450 | 36650 | 36400 | 2002 |
| 548 | 20240318 | 094600 | 6200802200 | 36500 | 36500 | 36550 | 36400 | 2571 |
| 549 | 20240318 | 094500 | 6107021000 | 36500 | 36750 | 36750 | 36500 | 1989 |
| 550 | 20240318 | 094400 | 6034234650 | 36650 | 36800 | 36850 | 36650 | 1048 |
| 551 | 20240318 | 094300 | 5995731200 | 36850 | 36800 | 36850 | 36750 | 480 |
| 552 | 20240318 | 094200 | 5978074800 | 36750 | 36800 | 36850 | 36750 | 410 |
| 553 | 20240318 | 094100 | 5962991650 | 36800 | 36750 | 36850 | 36750 | 1284 |
| 554 | 20240318 | 094000 | 5915685350 | 36750 | 36800 | 36850 | 36750 | 2060 |
| 555 | 20240318 | 093900 | 5839845750 | 36850 | 36900 | 36950 | 36800 | 2692 |
| 556 | 20240318 | 093800 | 5740552800 | 36950 | 36900 | 37000 | 36900 | 2372 |
| 557 | 20240318 | 093700 | 5652918750 | 36950 | 36900 | 36950 | 36900 | 2082 |
| 558 | 20240318 | 093600 | 5576077350 | 36950 | 36750 | 36950 | 36750 | 4974 |
| 559 | 20240318 | 093500 | 5392780300 | 36800 | 36800 | 36800 | 36700 | 2091 |
| 560 | 20240318 | 093400 | 5315920650 | 36800 | 36750 | 36800 | 36700 | 2031 |
| 561 | 20240318 | 093300 | 5241257700 | 36750 | 36800 | 36850 | 36750 | 2081 |
| 562 | 20240318 | 093200 | 5164706350 | 36800 | 36550 | 36800 | 36550 | 2898 |
| 563 | 20240318 | 093100 | 5058278950 | 36600 | 36450 | 36650 | 36450 | 2576 |
| 564 | 20240318 | 093000 | 4964205600 | 36400 | 36350 | 36450 | 36350 | 2766 |
| 565 | 20240318 | 092900 | 4863527750 | 36400 | 36500 | 36500 | 36400 | 4737 |
| 566 | 20240318 | 092800 | 4690841400 | 36500 | 36500 | 36500 | 36450 | 2594 |
| 567 | 20240318 | 092700 | 4596174100 | 36500 | 36450 | 36500 | 36450 | 1837 |
| 568 | 20240318 | 092600 | 4529148250 | 36500 | 36500 | 36500 | 36400 | 1686 |
| 569 | 20240318 | 092500 | 4467661400 | 36500 | 36700 | 36700 | 36500 | 7926 |
| 570 | 20240318 | 092400 | 4177023500 | 36750 | 36700 | 36850 | 36700 | 2852 |
| 571 | 20240318 | 092300 | 4072092950 | 36700 | 36800 | 36800 | 36700 | 1148 |
| 572 | 20240318 | 092200 | 4029904750 | 36800 | 36550 | 36800 | 36550 | 1602 |
| 573 | 20240318 | 092100 | 3971072950 | 36550 | 36600 | 36650 | 36500 | 1715 |
| 574 | 20240318 | 092000 | 3908313850 | 36600 | 36600 | 36650 | 36350 | 4918 |
| 575 | 20240318 | 091900 | 3728864600 | 36700 | 36800 | 36800 | 36600 | 1076 |
| 576 | 20240318 | 091800 | 3689385650 | 36800 | 36700 | 36800 | 36650 | 2703 |
| 577 | 20240318 | 091700 | 3590170600 | 36700 | 36750 | 36800 | 36650 | 1093 |
| 578 | 20240318 | 091600 | 3550042950 | 36750 | 36850 | 36850 | 36650 | 1809 |
| 579 | 20240318 | 091500 | 3483660900 | 36800 | 36750 | 36900 | 36650 | 2884 |
| 580 | 20240318 | 091400 | 3377664600 | 36750 | 36850 | 36950 | 36700 | 9934 |
| 581 | 20240318 | 091300 | 3011955050 | 36800 | 36750 | 36900 | 36750 | 5103 |
| 582 | 20240318 | 091200 | 2824045500 | 36750 | 36650 | 36750 | 36650 | 2137 |
| 583 | 20240318 | 091100 | 2745644400 | 36650 | 36600 | 36700 | 36550 | 2032 |
| 584 | 20240318 | 091000 | 2671176900 | 36700 | 36650 | 36800 | 36600 | 5200 |
| 585 | 20240318 | 090900 | 2480311850 | 36600 | 36600 | 36650 | 36550 | 4248 |
| 586 | 20240318 | 090800 | 2324789600 | 36600 | 36500 | 36650 | 36450 | 7165 |
| 587 | 20240318 | 090700 | 2062433350 | 36500 | 36650 | 36650 | 36500 | 2556 |
| 588 | 20240318 | 090600 | 1969007300 | 36650 | 36700 | 36750 | 36600 | 4569 |
| 589 | 20240318 | 090500 | 1801373350 | 36700 | 36850 | 36850 | 36700 | 2346 |
| 590 | 20240318 | 090400 | 1715109650 | 36850 | 36750 | 36900 | 36600 | 8025 |
| 591 | 20240318 | 090300 | 1420409600 | 36750 | 36600 | 36750 | 36500 | 5668 |
| 592 | 20240318 | 090200 | 1212780050 | 36550 | 36550 | 36600 | 36400 | 3536 |
| 593 | 20240318 | 090100 | 1083492300 | 36500 | 36300 | 36700 | 36300 | 17486 |
| 594 | 20240318 | 090000 | 444331800 | 36300 | 36000 | 36300 | 36000 | 12135 |