34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 3 | 20240318 | 191300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240318 | 191200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240318 | 191100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240318 | 191000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240318 | 190900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240318 | 190800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240318 | 190700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240318 | 190600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240318 | 190500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240318 | 190400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240318 | 190300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240318 | 190200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240318 | 190100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240318 | 190000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240318 | 185900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240318 | 185800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240318 | 185700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240318 | 185600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240318 | 185500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240318 | 185400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240318 | 185300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240318 | 185200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240318 | 185100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240318 | 185000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240318 | 184900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240318 | 184800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240318 | 184700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240318 | 184600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240318 | 184500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240318 | 184400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 33 | 20240318 | 184300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240318 | 184200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240318 | 184100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240318 | 184000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240318 | 183900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240318 | 183800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240318 | 183700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240318 | 183600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240318 | 183500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240318 | 183400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240318 | 183300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240318 | 183200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240318 | 183100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240318 | 183000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240318 | 182900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240318 | 182800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240318 | 182700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240318 | 182600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240318 | 182500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240318 | 182400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240318 | 182300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240318 | 182200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240318 | 182100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240318 | 182000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240318 | 181900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240318 | 181800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240318 | 181700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240318 | 181600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240318 | 181500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240318 | 181400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 63 | 20240318 | 181300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240318 | 181200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240318 | 181100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240318 | 181000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240318 | 180900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240318 | 180800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240318 | 180700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240318 | 180600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240318 | 180500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240318 | 180400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240318 | 180300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240318 | 180200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240318 | 180100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240318 | 180000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240318 | 175900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240318 | 175800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240318 | 175700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240318 | 175600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240318 | 175500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240318 | 175400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240318 | 175300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240318 | 175200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240318 | 175100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240318 | 175000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240318 | 174900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240318 | 174800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240318 | 174700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240318 | 174600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240318 | 174500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240318 | 174400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 93 | 20240318 | 174300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240318 | 174200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240318 | 174100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240318 | 174000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240318 | 173900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240318 | 173800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240318 | 173700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240318 | 173600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240318 | 173500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240318 | 173400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240318 | 173300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240318 | 173200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240318 | 173100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240318 | 173000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240318 | 172900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240318 | 172800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240318 | 172700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240318 | 172600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240318 | 172500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240318 | 172400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240318 | 172300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240318 | 172200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240318 | 172100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240318 | 172000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240318 | 171900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240318 | 171800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240318 | 171700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240318 | 171600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240318 | 171500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240318 | 171400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 123 | 20240318 | 171300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240318 | 171200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240318 | 171100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240318 | 171000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240318 | 170900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240318 | 170800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240318 | 170700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240318 | 170600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240318 | 170500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240318 | 170400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240318 | 170300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240318 | 170200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240318 | 170100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240318 | 170000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240318 | 165900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240318 | 165800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240318 | 165700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240318 | 165600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240318 | 165500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240318 | 165400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240318 | 165300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240318 | 165200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240318 | 165100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240318 | 165000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240318 | 164900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240318 | 164800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240318 | 164700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240318 | 164600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240318 | 164500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240318 | 164400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 153 | 20240318 | 164300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240318 | 164200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240318 | 164100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240318 | 164000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240318 | 163900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240318 | 163800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240318 | 163700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240318 | 163600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240318 | 163500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240318 | 163400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240318 | 163300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240318 | 163200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240318 | 163100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240318 | 163000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240318 | 162900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240318 | 162800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240318 | 162700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240318 | 162600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240318 | 162500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240318 | 162400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240318 | 162300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240318 | 162200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240318 | 162100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240318 | 162000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240318 | 161900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240318 | 161800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240318 | 161700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240318 | 161600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240318 | 161500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240318 | 161400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 183 | 20240318 | 161300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240318 | 161200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240318 | 161100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240318 | 161000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240318 | 160900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240318 | 160800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240318 | 160700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240318 | 160600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240318 | 160500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240318 | 160400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240318 | 160300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240318 | 160200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240318 | 160100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240318 | 160000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240318 | 155900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240318 | 155800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240318 | 155700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240318 | 155600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240318 | 155500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240318 | 155400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240318 | 155300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240318 | 155200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240318 | 155100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240318 | 155000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240318 | 154900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240318 | 154800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240318 | 154700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240318 | 154600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240318 | 154500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240318 | 154400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 213 | 20240318 | 154300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240318 | 154200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240318 | 154100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240318 | 154000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240318 | 153900 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240318 | 153800 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240318 | 153700 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240318 | 153600 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240318 | 153500 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240318 | 153400 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240318 | 153300 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240318 | 153200 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240318 | 153100 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240318 | 153000 | 49013384000 | 33900 | 33900 | 33900 | 33900 | 23840 |
| 227 | 20240318 | 152900 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240318 | 152800 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240318 | 152700 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240318 | 152600 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240318 | 152500 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240318 | 152400 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20240318 | 152300 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20240318 | 152200 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20240318 | 152100 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20240318 | 152000 | 48205208000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20240318 | 151900 | 48205208000 | 33900 | 33800 | 33900 | 33750 | 1832 |
| 238 | 20240318 | 151800 | 48143206550 | 33800 | 33850 | 33900 | 33750 | 5772 |
| 239 | 20240318 | 151700 | 47947893300 | 33800 | 33800 | 33850 | 33800 | 3348 |
| 240 | 20240318 | 151600 | 47834639950 | 33850 | 33800 | 33850 | 33750 | 914 |
| 241 | 20240318 | 151500 | 47803739450 | 33800 | 33600 | 33800 | 33600 | 5097 |
| 242 | 20240318 | 151400 | 47631790800 | 33650 | 33550 | 33650 | 33550 | 916 |
| 243 | 20240318 | 151300 | 47601014850 | 33600 | 33600 | 33700 | 33550 | 3697 |
| 244 | 20240318 | 151200 | 47476768050 | 33600 | 33600 | 33650 | 33600 | 586 |
| 245 | 20240318 | 151100 | 47457060150 | 33600 | 33650 | 33700 | 33600 | 2272 |
| 246 | 20240318 | 151000 | 47380698550 | 33650 | 33700 | 33750 | 33650 | 1655 |
| 247 | 20240318 | 150900 | 47324995700 | 33650 | 33700 | 33750 | 33650 | 1666 |
| 248 | 20240318 | 150800 | 47268845450 | 33700 | 33700 | 33800 | 33650 | 1618 |
| 249 | 20240318 | 150700 | 47214299800 | 33750 | 33850 | 33850 | 33700 | 1098 |
| 250 | 20240318 | 150600 | 47177205050 | 33850 | 33700 | 33900 | 33700 | 5651 |
| 251 | 20240318 | 150500 | 46985967800 | 33700 | 33750 | 33800 | 33700 | 1285 |
| 252 | 20240318 | 150400 | 46942571200 | 33750 | 33800 | 33800 | 33750 | 2092 |
| 253 | 20240318 | 150300 | 46871914100 | 33750 | 33750 | 33800 | 33700 | 2626 |
| 254 | 20240318 | 150200 | 46783273450 | 33750 | 33650 | 33750 | 33600 | 3015 |
| 255 | 20240318 | 150100 | 46681852850 | 33650 | 33700 | 33750 | 33650 | 1405 |
| 256 | 20240318 | 150000 | 46634536250 | 33650 | 33750 | 33750 | 33600 | 603 |
| 257 | 20240318 | 145900 | 46614263300 | 33600 | 33750 | 33750 | 33600 | 2142 |
| 258 | 20240318 | 145800 | 46542107800 | 33700 | 33650 | 33750 | 33600 | 1822 |
| 259 | 20240318 | 145700 | 46480771900 | 33700 | 33800 | 33800 | 33650 | 3303 |
| 260 | 20240318 | 145600 | 46369379450 | 33750 | 33800 | 33850 | 33750 | 1734 |
| 261 | 20240318 | 145500 | 46310772950 | 33750 | 33800 | 33800 | 33750 | 536 |
| 262 | 20240318 | 145400 | 46292675350 | 33800 | 33800 | 33800 | 33750 | 662 |
| 263 | 20240318 | 145300 | 46270308000 | 33800 | 33800 | 33800 | 33700 | 2810 |
| 264 | 20240318 | 145200 | 46175431500 | 33750 | 33750 | 33800 | 33750 | 1081 |
| 265 | 20240318 | 145100 | 46138911900 | 33800 | 33750 | 33800 | 33700 | 1271 |
| 266 | 20240318 | 145000 | 46096037550 | 33750 | 33700 | 33750 | 33600 | 2972 |
| 267 | 20240318 | 144900 | 45995841300 | 33650 | 33600 | 33650 | 33550 | 1069 |
| 268 | 20240318 | 144800 | 45959897800 | 33600 | 33600 | 33650 | 33550 | 3724 |
| 269 | 20240318 | 144700 | 45834920700 | 33650 | 33650 | 33700 | 33550 | 2636 |
| 270 | 20240318 | 144600 | 45746379850 | 33700 | 33650 | 33700 | 33650 | 820 |
| 271 | 20240318 | 144500 | 45718771000 | 33650 | 33800 | 33800 | 33650 | 1117 |
| 272 | 20240318 | 144400 | 45681101350 | 33800 | 33750 | 33850 | 33750 | 1402 |
| 273 | 20240318 | 144300 | 45633721200 | 33700 | 33700 | 33800 | 33700 | 1280 |
| 274 | 20240318 | 144200 | 45590525300 | 33700 | 33750 | 33750 | 33650 | 1244 |
| 275 | 20240318 | 144100 | 45548599550 | 33700 | 33650 | 33750 | 33650 | 1200 |
| 276 | 20240318 | 144000 | 45508187250 | 33650 | 33750 | 33750 | 33650 | 850 |
| 277 | 20240318 | 143900 | 45479532950 | 33750 | 33600 | 33750 | 33550 | 3810 |
| 278 | 20240318 | 143800 | 45351545700 | 33650 | 33700 | 33750 | 33650 | 2428 |
| 279 | 20240318 | 143700 | 45269783550 | 33700 | 33600 | 33700 | 33550 | 4634 |
| 280 | 20240318 | 143600 | 45114193950 | 33600 | 33750 | 33800 | 33600 | 6382 |
| 281 | 20240318 | 143500 | 44899321850 | 33800 | 33750 | 33800 | 33700 | 2287 |
| 282 | 20240318 | 143400 | 44822144000 | 33750 | 33900 | 33900 | 33700 | 4745 |
| 283 | 20240318 | 143300 | 44661905100 | 33900 | 33850 | 33900 | 33800 | 783 |
| 284 | 20240318 | 143200 | 44635423250 | 33850 | 33800 | 33850 | 33800 | 1277 |
| 285 | 20240318 | 143100 | 44592253550 | 33850 | 33800 | 33900 | 33800 | 424 |
| 286 | 20240318 | 143000 | 44577919300 | 33900 | 33900 | 34000 | 33800 | 3977 |
| 287 | 20240318 | 142900 | 44443299700 | 33900 | 34000 | 34050 | 33850 | 1078 |
| 288 | 20240318 | 142800 | 44406764400 | 34050 | 33900 | 34100 | 33900 | 3176 |
| 289 | 20240318 | 142700 | 44298675650 | 33900 | 33950 | 34000 | 33900 | 402 |
| 290 | 20240318 | 142600 | 44285026750 | 33850 | 33900 | 34000 | 33850 | 1780 |
| 291 | 20240318 | 142500 | 44224667600 | 33900 | 34000 | 34050 | 33850 | 1777 |
| 292 | 20240318 | 142400 | 44164360000 | 34000 | 34000 | 34000 | 33950 | 1556 |
| 293 | 20240318 | 142300 | 44111456500 | 34000 | 33900 | 34000 | 33900 | 914 |
| 294 | 20240318 | 142200 | 44080424750 | 33900 | 33850 | 33900 | 33800 | 2721 |
| 295 | 20240318 | 142100 | 43988297050 | 33850 | 34000 | 34000 | 33850 | 1414 |
| 296 | 20240318 | 142000 | 43940381550 | 34000 | 33950 | 34000 | 33850 | 3173 |
| 297 | 20240318 | 141900 | 43832841150 | 33900 | 34000 | 34000 | 33900 | 1851 |
| 298 | 20240318 | 141800 | 43770070700 | 33900 | 34000 | 34100 | 33900 | 5046 |
| 299 | 20240318 | 141700 | 43598580900 | 34050 | 34150 | 34200 | 34050 | 1052 |
| 300 | 20240318 | 141600 | 43562706200 | 34150 | 34100 | 34150 | 34050 | 1528 |
| 301 | 20240318 | 141500 | 43510655900 | 34100 | 34100 | 34100 | 34050 | 606 |
| 302 | 20240318 | 141400 | 43489998850 | 34100 | 34050 | 34200 | 34050 | 433 |
| 303 | 20240318 | 141300 | 43475212600 | 34050 | 34100 | 34150 | 34050 | 723 |
| 304 | 20240318 | 141200 | 43450571050 | 34100 | 34200 | 34200 | 34100 | 1785 |
| 305 | 20240318 | 141100 | 43389661100 | 34200 | 34200 | 34300 | 34100 | 2791 |
| 306 | 20240318 | 141000 | 43294231050 | 34150 | 34250 | 34250 | 34150 | 304 |
| 307 | 20240318 | 140900 | 43283834850 | 34200 | 34350 | 34350 | 34150 | 4789 |
| 308 | 20240318 | 140800 | 43119651550 | 34350 | 34350 | 34350 | 34200 | 382 |
| 309 | 20240318 | 140700 | 43106564000 | 34350 | 34250 | 34350 | 34250 | 238 |
| 310 | 20240318 | 140600 | 43098397550 | 34250 | 34150 | 34350 | 34150 | 3034 |
| 311 | 20240318 | 140500 | 42994321700 | 34250 | 34300 | 34300 | 34200 | 610 |
| 312 | 20240318 | 140400 | 42973441500 | 34200 | 34300 | 34300 | 34200 | 531 |
| 313 | 20240318 | 140300 | 42955253900 | 34250 | 34250 | 34250 | 34200 | 238 |
| 314 | 20240318 | 140200 | 42947102450 | 34250 | 34250 | 34300 | 34150 | 1180 |
| 315 | 20240318 | 140100 | 42906715100 | 34300 | 34350 | 34350 | 34250 | 1911 |
| 316 | 20240318 | 140000 | 42841181600 | 34350 | 34350 | 34350 | 34300 | 376 |
| 317 | 20240318 | 135900 | 42828277600 | 34350 | 34300 | 34350 | 34200 | 3218 |
| 318 | 20240318 | 135800 | 42717907000 | 34300 | 34250 | 34350 | 34250 | 1133 |
| 319 | 20240318 | 135700 | 42679054200 | 34250 | 34150 | 34300 | 34150 | 2557 |
| 320 | 20240318 | 135600 | 42591582650 | 34200 | 34200 | 34200 | 34150 | 251 |
| 321 | 20240318 | 135500 | 42583002650 | 34200 | 34150 | 34200 | 34100 | 631 |
| 322 | 20240318 | 135400 | 42561467350 | 34100 | 34150 | 34200 | 34100 | 781 |
| 323 | 20240318 | 135300 | 42534799450 | 34200 | 34200 | 34200 | 34150 | 293 |
| 324 | 20240318 | 135200 | 42524785800 | 34200 | 34250 | 34250 | 34150 | 293 |
| 325 | 20240318 | 135100 | 42514761950 | 34250 | 34200 | 34250 | 34100 | 1733 |
| 326 | 20240318 | 135000 | 42455529600 | 34200 | 34250 | 34300 | 34200 | 1406 |
| 327 | 20240318 | 134900 | 42407370050 | 34250 | 34300 | 34300 | 34200 | 2281 |
| 328 | 20240318 | 134800 | 42329194550 | 34300 | 34300 | 34350 | 34300 | 1134 |
| 329 | 20240318 | 134700 | 42290290800 | 34300 | 34350 | 34400 | 34300 | 1487 |
| 330 | 20240318 | 134600 | 42239225350 | 34350 | 34300 | 34350 | 34300 | 2959 |
| 331 | 20240318 | 134500 | 42137621500 | 34300 | 34350 | 34400 | 34300 | 1779 |
| 332 | 20240318 | 134400 | 42076515200 | 34300 | 34300 | 34350 | 34300 | 716 |
| 333 | 20240318 | 134300 | 42051940400 | 34350 | 34300 | 34400 | 34300 | 3973 |
| 334 | 20240318 | 134200 | 41915410400 | 34350 | 34250 | 34350 | 34250 | 1059 |
| 335 | 20240318 | 134100 | 41879107350 | 34300 | 34300 | 34350 | 34250 | 1020 |
| 336 | 20240318 | 134000 | 41844121650 | 34300 | 34300 | 34300 | 34250 | 1798 |
| 337 | 20240318 | 133900 | 41782464300 | 34300 | 34250 | 34300 | 34250 | 449 |
| 338 | 20240318 | 133800 | 41767065550 | 34200 | 34250 | 34250 | 34200 | 383 |
| 339 | 20240318 | 133700 | 41753952900 | 34250 | 34200 | 34250 | 34200 | 338 |
| 340 | 20240318 | 133600 | 41742392850 | 34200 | 34200 | 34250 | 34200 | 530 |
| 341 | 20240318 | 133500 | 41724250400 | 34150 | 34200 | 34200 | 34150 | 739 |
| 342 | 20240318 | 133400 | 41698977200 | 34200 | 34100 | 34200 | 34100 | 1415 |
| 343 | 20240318 | 133300 | 41650686800 | 34100 | 34100 | 34100 | 34050 | 449 |
| 344 | 20240318 | 133200 | 41635386700 | 34050 | 34100 | 34100 | 34050 | 350 |
| 345 | 20240318 | 133100 | 41623468950 | 34100 | 34100 | 34100 | 34050 | 322 |
| 346 | 20240318 | 133000 | 41612493850 | 34100 | 34050 | 34100 | 34000 | 1122 |
| 347 | 20240318 | 132900 | 41574292800 | 34100 | 34100 | 34150 | 34100 | 730 |
| 348 | 20240318 | 132800 | 41549394050 | 34100 | 34100 | 34150 | 34100 | 173 |
| 349 | 20240318 | 132700 | 41543490650 | 34150 | 34100 | 34150 | 34100 | 620 |
| 350 | 20240318 | 132600 | 41522324000 | 34100 | 34200 | 34200 | 34050 | 1155 |
| 351 | 20240318 | 132500 | 41482877300 | 34150 | 34150 | 34200 | 34100 | 1037 |
| 352 | 20240318 | 132400 | 41447466450 | 34200 | 34150 | 34200 | 34100 | 596 |
| 353 | 20240318 | 132300 | 41427109200 | 34150 | 34100 | 34150 | 34050 | 823 |
| 354 | 20240318 | 132200 | 41399038550 | 34100 | 34100 | 34100 | 34050 | 591 |
| 355 | 20240318 | 132100 | 41378894250 | 34100 | 34050 | 34100 | 34050 | 208 |
| 356 | 20240318 | 132000 | 41371808700 | 34100 | 34000 | 34100 | 34000 | 989 |
| 357 | 20240318 | 131900 | 41338164950 | 34000 | 34100 | 34100 | 34000 | 1098 |
| 358 | 20240318 | 131800 | 41300782400 | 34050 | 34050 | 34050 | 34000 | 508 |
| 359 | 20240318 | 131700 | 41283486500 | 34050 | 34050 | 34150 | 34050 | 844 |
| 360 | 20240318 | 131600 | 41254715500 | 34050 | 34050 | 34100 | 34000 | 2238 |
| 361 | 20240318 | 131500 | 41178575000 | 34050 | 34000 | 34150 | 34000 | 426 |
| 362 | 20240318 | 131400 | 41164051400 | 34050 | 34200 | 34300 | 34000 | 3798 |
| 363 | 20240318 | 131300 | 41034719100 | 34200 | 34200 | 34300 | 34150 | 2971 |
| 364 | 20240318 | 131200 | 40933120100 | 34200 | 34250 | 34250 | 34200 | 1083 |
| 365 | 20240318 | 131100 | 40896067700 | 34250 | 34250 | 34350 | 34250 | 544 |
| 366 | 20240318 | 131000 | 40877417450 | 34300 | 34350 | 34350 | 34300 | 955 |
| 367 | 20240318 | 130900 | 40844644600 | 34350 | 34350 | 34350 | 34300 | 2185 |
| 368 | 20240318 | 130800 | 40769627400 | 34350 | 34300 | 34350 | 34300 | 230 |
| 369 | 20240318 | 130700 | 40761737650 | 34350 | 34300 | 34350 | 34250 | 706 |
| 370 | 20240318 | 130600 | 40737512050 | 34300 | 34200 | 34300 | 34150 | 1032 |
| 371 | 20240318 | 130500 | 40702159100 | 34200 | 34200 | 34250 | 34150 | 823 |
| 372 | 20240318 | 130400 | 40674014900 | 34150 | 34200 | 34250 | 34100 | 4402 |
| 373 | 20240318 | 130300 | 40523571200 | 34250 | 34200 | 34300 | 34200 | 459 |
| 374 | 20240318 | 130200 | 40507849700 | 34200 | 34300 | 34300 | 34200 | 1961 |
| 375 | 20240318 | 130100 | 40440663100 | 34300 | 34250 | 34300 | 34250 | 1278 |
| 376 | 20240318 | 130000 | 40396866950 | 34250 | 34300 | 34300 | 34250 | 539 |
| 377 | 20240318 | 125900 | 40378401250 | 34300 | 34300 | 34300 | 34250 | 1832 |
| 378 | 20240318 | 125800 | 40315574400 | 34350 | 34350 | 34350 | 34300 | 530 |
| 379 | 20240318 | 125700 | 40297372850 | 34350 | 34350 | 34350 | 34300 | 897 |
| 380 | 20240318 | 125600 | 40266583450 | 34350 | 34350 | 34400 | 34350 | 2519 |
| 381 | 20240318 | 125500 | 40180037500 | 34300 | 34300 | 34350 | 34300 | 929 |
| 382 | 20240318 | 125400 | 40148149600 | 34300 | 34350 | 34400 | 34300 | 1991 |
| 383 | 20240318 | 125300 | 40079814850 | 34350 | 34450 | 34450 | 34350 | 3290 |
| 384 | 20240318 | 125200 | 39966709000 | 34400 | 34450 | 34450 | 34400 | 1179 |
| 385 | 20240318 | 125100 | 39926114250 | 34450 | 34400 | 34450 | 34400 | 1895 |
| 386 | 20240318 | 125000 | 39860851450 | 34450 | 34400 | 34500 | 34350 | 8383 |
| 387 | 20240318 | 124900 | 39572188600 | 34400 | 34400 | 34400 | 34350 | 1401 |
| 388 | 20240318 | 124800 | 39524017050 | 34400 | 34300 | 34400 | 34300 | 5025 |
| 389 | 20240318 | 124700 | 39351244900 | 34350 | 34350 | 34400 | 34300 | 2142 |
| 390 | 20240318 | 124600 | 39277651700 | 34350 | 34250 | 34400 | 34250 | 4484 |
| 391 | 20240318 | 124500 | 39123697550 | 34300 | 34350 | 34350 | 34250 | 1959 |
| 392 | 20240318 | 124400 | 39056547550 | 34350 | 34300 | 34350 | 34250 | 3218 |
| 393 | 20240318 | 124300 | 38946226300 | 34250 | 34300 | 34300 | 34250 | 2727 |
| 394 | 20240318 | 124200 | 38852763250 | 34300 | 34250 | 34300 | 34200 | 1033 |
| 395 | 20240318 | 124100 | 38817382650 | 34200 | 34200 | 34250 | 34200 | 1050 |
| 396 | 20240318 | 124000 | 38781446850 | 34200 | 34200 | 34250 | 34150 | 811 |
| 397 | 20240318 | 123900 | 38753716750 | 34150 | 34250 | 34250 | 34150 | 1114 |
| 398 | 20240318 | 123800 | 38715627850 | 34200 | 34300 | 34300 | 34200 | 579 |
| 399 | 20240318 | 123700 | 38695813000 | 34250 | 34200 | 34250 | 34200 | 791 |
| 400 | 20240318 | 123600 | 38668722900 | 34250 | 34250 | 34300 | 34200 | 832 |
| 401 | 20240318 | 123500 | 38640223800 | 34250 | 34200 | 34250 | 34200 | 1404 |
| 402 | 20240318 | 123400 | 38592141400 | 34250 | 34250 | 34300 | 34200 | 2168 |
| 403 | 20240318 | 123300 | 38517895950 | 34200 | 34200 | 34250 | 34200 | 2183 |
| 404 | 20240318 | 123200 | 38443209400 | 34200 | 34150 | 34200 | 34100 | 1763 |
| 405 | 20240318 | 123100 | 38382959500 | 34150 | 34000 | 34150 | 33950 | 2658 |
| 406 | 20240318 | 123000 | 38292424500 | 34000 | 34000 | 34000 | 33950 | 502 |
| 407 | 20240318 | 122900 | 38275360750 | 34000 | 33950 | 34000 | 33950 | 1049 |
| 408 | 20240318 | 122800 | 38239731650 | 33950 | 34000 | 34000 | 33950 | 200 |
| 409 | 20240318 | 122700 | 38232931950 | 33950 | 34000 | 34050 | 33950 | 996 |
| 410 | 20240318 | 122600 | 38199087700 | 34050 | 34000 | 34050 | 34000 | 740 |
| 411 | 20240318 | 122500 | 38173917750 | 34000 | 33950 | 34000 | 33950 | 454 |
| 412 | 20240318 | 122400 | 38158499350 | 33950 | 34050 | 34050 | 33950 | 1347 |
| 413 | 20240318 | 122300 | 38112700850 | 34050 | 34150 | 34150 | 34000 | 2707 |
| 414 | 20240318 | 122200 | 38020514150 | 34100 | 34100 | 34150 | 34100 | 786 |
| 415 | 20240318 | 122100 | 37993702200 | 34100 | 33950 | 34100 | 33900 | 1989 |
| 416 | 20240318 | 122000 | 37926049500 | 33950 | 34050 | 34050 | 33900 | 1542 |
| 417 | 20240318 | 121900 | 37873689600 | 34000 | 34000 | 34050 | 33950 | 943 |
| 418 | 20240318 | 121800 | 37841620400 | 34050 | 33950 | 34050 | 33900 | 3101 |
| 419 | 20240318 | 121700 | 37736242400 | 33950 | 34050 | 34050 | 33950 | 2932 |
| 420 | 20240318 | 121600 | 37636570700 | 34000 | 34050 | 34100 | 34000 | 1193 |
| 421 | 20240318 | 121500 | 37595995450 | 34100 | 34100 | 34150 | 34050 | 2092 |
| 422 | 20240318 | 121400 | 37524670400 | 34150 | 34050 | 34150 | 34000 | 1923 |
| 423 | 20240318 | 121300 | 37459250850 | 34000 | 34100 | 34150 | 34000 | 1674 |
| 424 | 20240318 | 121200 | 37402212650 | 34100 | 34050 | 34150 | 34050 | 2328 |
| 425 | 20240318 | 121100 | 37322829100 | 34050 | 34100 | 34100 | 34050 | 517 |
| 426 | 20240318 | 121000 | 37305221900 | 34050 | 34050 | 34150 | 34050 | 835 |
| 427 | 20240318 | 120900 | 37276775700 | 34050 | 34200 | 34200 | 34000 | 2934 |
| 428 | 20240318 | 120800 | 37176654700 | 34200 | 34100 | 34200 | 34100 | 593 |
| 429 | 20240318 | 120700 | 37156416350 | 34150 | 34100 | 34150 | 34000 | 2992 |
| 430 | 20240318 | 120600 | 37054523400 | 34100 | 34100 | 34150 | 34100 | 2027 |
| 431 | 20240318 | 120500 | 36985376950 | 34150 | 34400 | 34450 | 34100 | 16968 |
| 432 | 20240318 | 120400 | 36404081250 | 34400 | 34350 | 34450 | 34350 | 7050 |
| 433 | 20240318 | 120300 | 36161511350 | 34400 | 34350 | 34400 | 34300 | 1705 |
| 434 | 20240318 | 120200 | 36102986450 | 34350 | 34300 | 34400 | 34300 | 4106 |
| 435 | 20240318 | 120100 | 35961941100 | 34300 | 34250 | 34300 | 34250 | 2943 |
| 436 | 20240318 | 120000 | 35861021450 | 34300 | 34250 | 34300 | 34200 | 1565 |
| 437 | 20240318 | 115900 | 35807450900 | 34300 | 34200 | 34300 | 34150 | 1630 |
| 438 | 20240318 | 115800 | 35751645250 | 34200 | 34200 | 34250 | 34150 | 433 |
| 439 | 20240318 | 115700 | 35736839250 | 34150 | 34250 | 34300 | 34150 | 2883 |
| 440 | 20240318 | 115600 | 35638196300 | 34250 | 34300 | 34300 | 34200 | 1590 |
| 441 | 20240318 | 115500 | 35583703600 | 34300 | 34200 | 34300 | 34200 | 2635 |
| 442 | 20240318 | 115400 | 35493391750 | 34250 | 34250 | 34300 | 34150 | 3368 |
| 443 | 20240318 | 115300 | 35378162050 | 34250 | 34150 | 34250 | 34100 | 3032 |
| 444 | 20240318 | 115200 | 35274498900 | 34100 | 34150 | 34200 | 34100 | 6453 |
| 445 | 20240318 | 115100 | 35054099750 | 34150 | 34100 | 34150 | 34100 | 1390 |
| 446 | 20240318 | 115000 | 35006652050 | 34100 | 34100 | 34150 | 34000 | 1935 |
| 447 | 20240318 | 114900 | 34940722200 | 34050 | 34100 | 34100 | 34050 | 384 |
| 448 | 20240318 | 114800 | 34927638350 | 34100 | 34050 | 34100 | 34050 | 1420 |
| 449 | 20240318 | 114700 | 34879279100 | 34050 | 34100 | 34100 | 34000 | 1131 |
| 450 | 20240318 | 114600 | 34840791750 | 34050 | 34050 | 34100 | 34000 | 752 |
| 451 | 20240318 | 114500 | 34815181150 | 34050 | 34150 | 34150 | 34000 | 1494 |
| 452 | 20240318 | 114400 | 34764260600 | 34150 | 34200 | 34200 | 34050 | 9140 |
| 453 | 20240318 | 114300 | 34452156800 | 34200 | 34150 | 34200 | 34050 | 1928 |
| 454 | 20240318 | 114200 | 34386329000 | 34150 | 34150 | 34150 | 34100 | 1824 |
| 455 | 20240318 | 114100 | 34324095750 | 34150 | 34100 | 34150 | 34050 | 1620 |
| 456 | 20240318 | 114000 | 34268858450 | 34100 | 34000 | 34100 | 33950 | 1528 |
| 457 | 20240318 | 113900 | 34216877450 | 34000 | 33950 | 34050 | 33950 | 1055 |
| 458 | 20240318 | 113800 | 34181006650 | 34000 | 33950 | 34000 | 33900 | 652 |
| 459 | 20240318 | 113700 | 34158862350 | 33900 | 34000 | 34000 | 33900 | 5737 |
| 460 | 20240318 | 113600 | 33964143950 | 33950 | 34050 | 34100 | 33850 | 8861 |
| 461 | 20240318 | 113500 | 33663425050 | 34100 | 34200 | 34400 | 33900 | 36582 |
| 462 | 20240318 | 113400 | 32411302300 | 34200 | 34050 | 34200 | 34050 | 10894 |
| 463 | 20240318 | 113300 | 32039475550 | 34100 | 34050 | 34100 | 34000 | 1382 |
| 464 | 20240318 | 113200 | 31992407100 | 34050 | 34050 | 34100 | 34000 | 1020 |
| 465 | 20240318 | 113100 | 31957675550 | 34050 | 34050 | 34050 | 34000 | 119 |
| 466 | 20240318 | 113000 | 31953627000 | 34000 | 33950 | 34050 | 33950 | 1041 |
| 467 | 20240318 | 112900 | 31918231850 | 34000 | 33900 | 34000 | 33850 | 546 |
| 468 | 20240318 | 112800 | 31899708000 | 33850 | 34000 | 34000 | 33850 | 3247 |
| 469 | 20240318 | 112700 | 31789569300 | 34000 | 34050 | 34050 | 33950 | 952 |
| 470 | 20240318 | 112600 | 31757198000 | 34050 | 34000 | 34050 | 34000 | 1211 |
| 471 | 20240318 | 112500 | 31716022850 | 34000 | 34100 | 34100 | 33950 | 2759 |
| 472 | 20240318 | 112400 | 31622098200 | 34050 | 34150 | 34150 | 34050 | 1944 |
| 473 | 20240318 | 112300 | 31555804850 | 34100 | 34050 | 34150 | 34050 | 2948 |
| 474 | 20240318 | 112200 | 31455260300 | 34050 | 34050 | 34100 | 34000 | 262 |
| 475 | 20240318 | 112100 | 31446339400 | 34100 | 34050 | 34100 | 34000 | 3118 |
| 476 | 20240318 | 112000 | 31340081200 | 34050 | 34000 | 34050 | 34000 | 1389 |
| 477 | 20240318 | 111900 | 31292798000 | 34000 | 34100 | 34100 | 33950 | 2170 |
| 478 | 20240318 | 111800 | 31218944150 | 34050 | 33950 | 34150 | 33950 | 11076 |
| 479 | 20240318 | 111700 | 30841852250 | 33950 | 33900 | 33950 | 33850 | 3241 |
| 480 | 20240318 | 111600 | 30731977850 | 33900 | 33900 | 33900 | 33850 | 857 |
| 481 | 20240318 | 111500 | 30702954400 | 33900 | 33850 | 33900 | 33800 | 1272 |
| 482 | 20240318 | 111400 | 30659889950 | 33800 | 33850 | 33850 | 33800 | 747 |
| 483 | 20240318 | 111300 | 30634616350 | 33850 | 33800 | 33850 | 33750 | 1000 |
| 484 | 20240318 | 111200 | 30600785150 | 33800 | 33800 | 33850 | 33800 | 422 |
| 485 | 20240318 | 111100 | 30586519350 | 33750 | 33800 | 33900 | 33750 | 2733 |
| 486 | 20240318 | 111000 | 30494126200 | 33800 | 33800 | 33800 | 33700 | 1088 |
| 487 | 20240318 | 110900 | 30457420900 | 33800 | 33750 | 33800 | 33750 | 120 |
| 488 | 20240318 | 110800 | 30453366700 | 33800 | 33700 | 33850 | 33650 | 2000 |
| 489 | 20240318 | 110700 | 30385825750 | 33650 | 33750 | 33750 | 33650 | 1362 |
| 490 | 20240318 | 110600 | 30339919200 | 33800 | 33750 | 33800 | 33700 | 519 |
| 491 | 20240318 | 110500 | 30322395000 | 33750 | 33750 | 33750 | 33700 | 436 |
| 492 | 20240318 | 110400 | 30307696100 | 33750 | 33700 | 33750 | 33650 | 784 |
| 493 | 20240318 | 110300 | 30281274350 | 33700 | 33850 | 33850 | 33650 | 2764 |
| 494 | 20240318 | 110200 | 30188092850 | 33800 | 33850 | 33850 | 33750 | 500 |
| 495 | 20240318 | 110100 | 30171190100 | 33850 | 33850 | 33900 | 33750 | 2914 |
| 496 | 20240318 | 110000 | 30072614150 | 33850 | 33750 | 33850 | 33750 | 1105 |
| 497 | 20240318 | 105900 | 30035237800 | 33800 | 33700 | 33850 | 33650 | 6260 |
| 498 | 20240318 | 105800 | 29824144150 | 33650 | 33850 | 33850 | 33650 | 8452 |
| 499 | 20240318 | 105700 | 29538928050 | 33850 | 33950 | 33950 | 33850 | 665 |
| 500 | 20240318 | 105600 | 29516388000 | 33950 | 33850 | 33950 | 33850 | 1549 |
| 501 | 20240318 | 105500 | 29463884550 | 33900 | 33850 | 33900 | 33850 | 962 |
| 502 | 20240318 | 105400 | 29431317150 | 33850 | 33900 | 33900 | 33850 | 1028 |
| 503 | 20240318 | 105300 | 29396483050 | 33900 | 33950 | 33950 | 33900 | 1140 |
| 504 | 20240318 | 105200 | 29357816500 | 33900 | 33950 | 33950 | 33900 | 1178 |
| 505 | 20240318 | 105100 | 29317853100 | 33950 | 33800 | 33950 | 33750 | 1926 |
| 506 | 20240318 | 105000 | 29252674450 | 33800 | 33750 | 33850 | 33750 | 1520 |
| 507 | 20240318 | 104900 | 29201302050 | 33750 | 33850 | 33850 | 33750 | 1946 |
| 508 | 20240318 | 104800 | 29135549600 | 33900 | 33900 | 33900 | 33800 | 1834 |
| 509 | 20240318 | 104700 | 29073449200 | 33900 | 33850 | 34000 | 33850 | 2914 |
| 510 | 20240318 | 104600 | 28974497200 | 33850 | 33950 | 33950 | 33850 | 1453 |
| 511 | 20240318 | 104500 | 28925237650 | 33900 | 33950 | 33950 | 33900 | 1388 |
| 512 | 20240318 | 104400 | 28878125400 | 33950 | 33900 | 33950 | 33900 | 612 |
| 513 | 20240318 | 104300 | 28857374700 | 33950 | 33950 | 34000 | 33900 | 1638 |
| 514 | 20240318 | 104200 | 28801771500 | 34000 | 34000 | 34050 | 34000 | 1389 |
| 515 | 20240318 | 104100 | 28754544950 | 34100 | 34050 | 34100 | 34000 | 2407 |
| 516 | 20240318 | 104000 | 28672595800 | 34100 | 34000 | 34100 | 34000 | 4047 |
| 517 | 20240318 | 103900 | 28534837100 | 34000 | 34000 | 34000 | 33950 | 1634 |
| 518 | 20240318 | 103800 | 28479304050 | 34000 | 34150 | 34150 | 33750 | 6635 |
| 519 | 20240318 | 103700 | 28254290700 | 34150 | 34000 | 34150 | 34000 | 5928 |
| 520 | 20240318 | 103600 | 28052188650 | 34050 | 34050 | 34100 | 33950 | 1683 |
| 521 | 20240318 | 103500 | 27994935800 | 34050 | 33900 | 34050 | 33900 | 7310 |
| 522 | 20240318 | 103400 | 27746427900 | 33900 | 33850 | 33900 | 33850 | 866 |
| 523 | 20240318 | 103300 | 27717108300 | 33850 | 33700 | 33850 | 33650 | 5031 |
| 524 | 20240318 | 103200 | 27547544200 | 33700 | 33750 | 33750 | 33700 | 2011 |
| 525 | 20240318 | 103100 | 27479673400 | 33750 | 33900 | 33900 | 33700 | 3564 |
| 526 | 20240318 | 103000 | 27359213250 | 33900 | 34100 | 34100 | 33900 | 3557 |
| 527 | 20240318 | 102900 | 27238343750 | 34100 | 34100 | 34150 | 34000 | 2405 |
| 528 | 20240318 | 102800 | 27156415750 | 34150 | 33850 | 34150 | 33850 | 14677 |
| 529 | 20240318 | 102700 | 26656864300 | 33850 | 33950 | 34000 | 33700 | 7559 |
| 530 | 20240318 | 102600 | 26400504500 | 33950 | 33950 | 34000 | 33900 | 3808 |
| 531 | 20240318 | 102500 | 26271216250 | 33950 | 33900 | 34000 | 33850 | 5494 |
| 532 | 20240318 | 102400 | 26084671500 | 33850 | 33850 | 33950 | 33800 | 5205 |
| 533 | 20240318 | 102300 | 25908383700 | 33850 | 33650 | 33850 | 33650 | 3119 |
| 534 | 20240318 | 102200 | 25803140650 | 33700 | 33550 | 33700 | 33500 | 2914 |
| 535 | 20240318 | 102100 | 25705140900 | 33550 | 33550 | 33550 | 33500 | 581 |
| 536 | 20240318 | 102000 | 25685652300 | 33550 | 33550 | 33650 | 33500 | 1611 |
| 537 | 20240318 | 101900 | 25631523950 | 33500 | 33550 | 33550 | 33500 | 529 |
| 538 | 20240318 | 101800 | 25613792550 | 33550 | 33550 | 33600 | 33500 | 529 |
| 539 | 20240318 | 101700 | 25596035150 | 33550 | 33500 | 33600 | 33500 | 509 |
| 540 | 20240318 | 101600 | 25578958000 | 33500 | 33600 | 33600 | 33450 | 737 |
| 541 | 20240318 | 101500 | 25554243600 | 33550 | 33550 | 33600 | 33400 | 1218 |
| 542 | 20240318 | 101400 | 25513400650 | 33600 | 33300 | 33600 | 33300 | 1810 |
| 543 | 20240318 | 101300 | 25452742100 | 33300 | 33350 | 33450 | 33250 | 2810 |
| 544 | 20240318 | 101200 | 25358996900 | 33300 | 33400 | 33400 | 33200 | 5384 |
| 545 | 20240318 | 101100 | 25179693100 | 33400 | 33450 | 33450 | 33400 | 2847 |
| 546 | 20240318 | 101000 | 25084589650 | 33400 | 33450 | 33500 | 33400 | 2140 |
| 547 | 20240318 | 100900 | 25013024000 | 33450 | 33450 | 33500 | 33450 | 2812 |
| 548 | 20240318 | 100800 | 24918951300 | 33450 | 33550 | 33550 | 33450 | 4630 |
| 549 | 20240318 | 100700 | 24763898550 | 33550 | 33550 | 33600 | 33550 | 1020 |
| 550 | 20240318 | 100600 | 24729666950 | 33600 | 33650 | 33650 | 33550 | 588 |
| 551 | 20240318 | 100500 | 24709908000 | 33650 | 33500 | 33650 | 33500 | 2600 |
| 552 | 20240318 | 100400 | 24622691150 | 33500 | 33500 | 33650 | 33500 | 2213 |
| 553 | 20240318 | 100300 | 24548391250 | 33500 | 33550 | 33600 | 33500 | 863 |
| 554 | 20240318 | 100200 | 24519433900 | 33500 | 33600 | 33600 | 33500 | 3406 |
| 555 | 20240318 | 100100 | 24405284550 | 33550 | 33600 | 33650 | 33550 | 392 |
| 556 | 20240318 | 100000 | 24392113650 | 33650 | 33500 | 33650 | 33450 | 4170 |
| 557 | 20240318 | 095900 | 24252396750 | 33500 | 33550 | 33650 | 33500 | 2928 |
| 558 | 20240318 | 095800 | 24154181050 | 33600 | 33600 | 33600 | 33550 | 2799 |
| 559 | 20240318 | 095700 | 24060252900 | 33600 | 33700 | 33700 | 33550 | 4260 |
| 560 | 20240318 | 095600 | 23917190850 | 33700 | 33850 | 33850 | 33600 | 4373 |
| 561 | 20240318 | 095500 | 23769800900 | 33850 | 33700 | 33850 | 33650 | 1683 |
| 562 | 20240318 | 095400 | 23713006400 | 33750 | 33750 | 33750 | 33600 | 3118 |
| 563 | 20240318 | 095300 | 23608034500 | 33750 | 33800 | 33800 | 33700 | 3094 |
| 564 | 20240318 | 095200 | 23503651600 | 33800 | 33950 | 33950 | 33800 | 2273 |
| 565 | 20240318 | 095100 | 23426687800 | 33950 | 33900 | 33950 | 33850 | 2291 |
| 566 | 20240318 | 095000 | 23349042650 | 33900 | 33900 | 34000 | 33850 | 3753 |
| 567 | 20240318 | 094900 | 23221722450 | 33850 | 33800 | 33950 | 33750 | 2983 |
| 568 | 20240318 | 094800 | 23120805500 | 33850 | 34000 | 34100 | 33750 | 11087 |
| 569 | 20240318 | 094700 | 22745021050 | 34100 | 34050 | 34200 | 34000 | 7524 |
| 570 | 20240318 | 094600 | 22488799500 | 34000 | 34100 | 34250 | 33950 | 16231 |
| 571 | 20240318 | 094500 | 21934526550 | 34100 | 33850 | 34150 | 33800 | 16151 |
| 572 | 20240318 | 094400 | 21385260450 | 33850 | 33900 | 33900 | 33850 | 1726 |
| 573 | 20240318 | 094300 | 21326804050 | 33850 | 33850 | 33900 | 33800 | 7921 |
| 574 | 20240318 | 094200 | 21058730550 | 33850 | 33650 | 33900 | 33650 | 6783 |
| 575 | 20240318 | 094100 | 20829421700 | 33650 | 33500 | 33750 | 33500 | 4031 |
| 576 | 20240318 | 094000 | 20693911500 | 33450 | 33500 | 33600 | 33400 | 5996 |
| 577 | 20240318 | 093900 | 20493162100 | 33500 | 33600 | 33650 | 33500 | 1829 |
| 578 | 20240318 | 093800 | 20431758300 | 33600 | 33550 | 33650 | 33500 | 1438 |
| 579 | 20240318 | 093700 | 20383474150 | 33550 | 33450 | 33650 | 33450 | 2202 |
| 580 | 20240318 | 093600 | 20309563650 | 33450 | 33450 | 33550 | 33450 | 3685 |
| 581 | 20240318 | 093500 | 20186085800 | 33450 | 33550 | 33550 | 33400 | 9427 |
| 582 | 20240318 | 093400 | 19870694400 | 33500 | 33600 | 33600 | 33450 | 6647 |
| 583 | 20240318 | 093300 | 19647847400 | 33600 | 33650 | 33800 | 33600 | 6683 |
| 584 | 20240318 | 093200 | 19422779700 | 33650 | 33850 | 33900 | 33600 | 11092 |
| 585 | 20240318 | 093100 | 19048667450 | 33850 | 33900 | 34000 | 33850 | 20505 |
| 586 | 20240318 | 093000 | 18352670050 | 33900 | 33800 | 34000 | 33750 | 26228 |
| 587 | 20240318 | 092900 | 17462963700 | 33850 | 33850 | 34000 | 33750 | 35680 |
| 588 | 20240318 | 092800 | 16253581250 | 33850 | 33800 | 33900 | 33650 | 12476 |
| 589 | 20240318 | 092700 | 15831940400 | 33800 | 33800 | 33900 | 33600 | 18263 |
| 590 | 20240318 | 092600 | 15214459800 | 33850 | 33450 | 33850 | 33350 | 16269 |
| 591 | 20240318 | 092500 | 14666940050 | 33350 | 33850 | 33850 | 33350 | 15032 |
| 592 | 20240318 | 092400 | 14161277500 | 33800 | 33550 | 33850 | 33500 | 8558 |
| 593 | 20240318 | 092300 | 13872742250 | 33550 | 33550 | 33600 | 33450 | 4630 |
| 594 | 20240318 | 092200 | 13717554750 | 33550 | 33800 | 33850 | 33500 | 19896 |
| 595 | 20240318 | 092100 | 13046756450 | 33800 | 33550 | 33900 | 33500 | 18556 |
| 596 | 20240318 | 092000 | 12420819900 | 33500 | 33500 | 33900 | 33500 | 16609 |
| 597 | 20240318 | 091900 | 11861271200 | 33550 | 33500 | 33700 | 33250 | 10004 |
| 598 | 20240318 | 091800 | 11525635900 | 33500 | 33250 | 33600 | 33200 | 8549 |
| 599 | 20240318 | 091700 | 11239839900 | 33250 | 33450 | 33450 | 33050 | 14008 |
| 600 | 20240318 | 091600 | 10774425150 | 33450 | 33400 | 33500 | 33300 | 6757 |
| 601 | 20240318 | 091500 | 10548787500 | 33450 | 33450 | 33600 | 33300 | 5391 |
| 602 | 20240318 | 091400 | 10368471450 | 33450 | 33600 | 33700 | 33300 | 6883 |
| 603 | 20240318 | 091300 | 10137847050 | 33600 | 33750 | 33750 | 33350 | 16346 |
| 604 | 20240318 | 091200 | 9589211150 | 33750 | 33700 | 33900 | 33600 | 8474 |
| 605 | 20240318 | 091100 | 9302927350 | 33700 | 33850 | 33900 | 33600 | 15539 |
| 606 | 20240318 | 091000 | 8779113450 | 33850 | 33650 | 33950 | 33500 | 22130 |
| 607 | 20240318 | 090900 | 8032912350 | 33650 | 33850 | 33900 | 33600 | 36507 |
| 608 | 20240318 | 090800 | 6800882000 | 33850 | 33800 | 34350 | 33650 | 71907 |
| 609 | 20240318 | 090700 | 4354821350 | 33700 | 33000 | 33900 | 32900 | 38009 |
| 610 | 20240318 | 090600 | 3079438550 | 33000 | 32750 | 33150 | 32750 | 4179 |
| 611 | 20240318 | 090500 | 2941517700 | 32750 | 32850 | 32900 | 32750 | 2110 |
| 612 | 20240318 | 090400 | 2872246600 | 32800 | 32950 | 32950 | 32750 | 3789 |
| 613 | 20240318 | 090300 | 2747877900 | 32800 | 32900 | 33050 | 32600 | 11289 |
| 614 | 20240318 | 090200 | 2377792700 | 32900 | 33050 | 33050 | 32850 | 6528 |
| 615 | 20240318 | 090100 | 2162628400 | 33050 | 33400 | 33650 | 32850 | 31007 |
| 616 | 20240318 | 090000 | 1128617050 | 33350 | 33150 | 33600 | 33100 | 33215 |