34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 191400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 3 | 20240320 | 191300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240320 | 191200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240320 | 191100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240320 | 191000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240320 | 190900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240320 | 190800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240320 | 190700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240320 | 190600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240320 | 190500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240320 | 190400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240320 | 190300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240320 | 190200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240320 | 190100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240320 | 190000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240320 | 185900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240320 | 185800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240320 | 185700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240320 | 185600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240320 | 185500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240320 | 185400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240320 | 185300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240320 | 185200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240320 | 185100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240320 | 185000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240320 | 184900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240320 | 184800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240320 | 184700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240320 | 184600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240320 | 184500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240320 | 184400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 33 | 20240320 | 184300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240320 | 184200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240320 | 184100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240320 | 184000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240320 | 183900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240320 | 183800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240320 | 183700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240320 | 183600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240320 | 183500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240320 | 183400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240320 | 183300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240320 | 183200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240320 | 183100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240320 | 183000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240320 | 182900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240320 | 182800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240320 | 182700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240320 | 182600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240320 | 182500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240320 | 182400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240320 | 182300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240320 | 182200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240320 | 182100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240320 | 182000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240320 | 181900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240320 | 181800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240320 | 181700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240320 | 181600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240320 | 181500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240320 | 181400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 63 | 20240320 | 181300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240320 | 181200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240320 | 181100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240320 | 181000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240320 | 180900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240320 | 180800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240320 | 180700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240320 | 180600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240320 | 180500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240320 | 180400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240320 | 180300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240320 | 180200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240320 | 180100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240320 | 180000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240320 | 175900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240320 | 175800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240320 | 175700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240320 | 175600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240320 | 175500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240320 | 175400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240320 | 175300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240320 | 175200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240320 | 175100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240320 | 175000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240320 | 174900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240320 | 174800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240320 | 174700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240320 | 174600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240320 | 174500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240320 | 174400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 93 | 20240320 | 174300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240320 | 174200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240320 | 174100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240320 | 174000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240320 | 173900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240320 | 173800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240320 | 173700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240320 | 173600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240320 | 173500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240320 | 173400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240320 | 173300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240320 | 173200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240320 | 173100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240320 | 173000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240320 | 172900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240320 | 172800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240320 | 172700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240320 | 172600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240320 | 172500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240320 | 172400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240320 | 172300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240320 | 172200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240320 | 172100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240320 | 172000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240320 | 171900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240320 | 171800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240320 | 171700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240320 | 171600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240320 | 171500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240320 | 171400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 123 | 20240320 | 171300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240320 | 171200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240320 | 171100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240320 | 171000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240320 | 170900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240320 | 170800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240320 | 170700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240320 | 170600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240320 | 170500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240320 | 170400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240320 | 170300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240320 | 170200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240320 | 170100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240320 | 170000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240320 | 165900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240320 | 165800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240320 | 165700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240320 | 165600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240320 | 165500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240320 | 165400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240320 | 165300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240320 | 165200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240320 | 165100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240320 | 165000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240320 | 164900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240320 | 164800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240320 | 164700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240320 | 164600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240320 | 164500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240320 | 164400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 153 | 20240320 | 164300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240320 | 164200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240320 | 164100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240320 | 164000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240320 | 163900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240320 | 163800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240320 | 163700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240320 | 163600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240320 | 163500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240320 | 163400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240320 | 163300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240320 | 163200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240320 | 163100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240320 | 163000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240320 | 162900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240320 | 162800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240320 | 162700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240320 | 162600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240320 | 162500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240320 | 162400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240320 | 162300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240320 | 162200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240320 | 162100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240320 | 162000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240320 | 161900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240320 | 161800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240320 | 161700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240320 | 161600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240320 | 161500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240320 | 161400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 183 | 20240320 | 161300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240320 | 161200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240320 | 161100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240320 | 161000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240320 | 160900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240320 | 160800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240320 | 160700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240320 | 160600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240320 | 160500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240320 | 160400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240320 | 160300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240320 | 160200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240320 | 160100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240320 | 160000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240320 | 155900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240320 | 155800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240320 | 155700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240320 | 155600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240320 | 155500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240320 | 155400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240320 | 155300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240320 | 155200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240320 | 155100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240320 | 155000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240320 | 154900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240320 | 154800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240320 | 154700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240320 | 154600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240320 | 154500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240320 | 154400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 213 | 20240320 | 154300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240320 | 154200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240320 | 154100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240320 | 154000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240320 | 153900 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240320 | 153800 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240320 | 153700 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240320 | 153600 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240320 | 153500 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240320 | 153400 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240320 | 153300 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240320 | 153200 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240320 | 153100 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240320 | 153000 | 36220588700 | 33200 | 33200 | 33200 | 33200 | 5556 |
| 227 | 20240320 | 152900 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 228 | 20240320 | 152800 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 229 | 20240320 | 152700 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 230 | 20240320 | 152600 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 231 | 20240320 | 152500 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 232 | 20240320 | 152400 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 233 | 20240320 | 152300 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 234 | 20240320 | 152200 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 235 | 20240320 | 152100 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 236 | 20240320 | 152000 | 36036129500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 237 | 20240320 | 151900 | 36036129500 | 33300 | 33300 | 33300 | 33200 | 847 |
| 238 | 20240320 | 151800 | 36007941600 | 33300 | 33150 | 33350 | 33100 | 5124 |
| 239 | 20240320 | 151700 | 35837584200 | 33200 | 33100 | 33200 | 33100 | 748 |
| 240 | 20240320 | 151600 | 35812797650 | 33150 | 33150 | 33150 | 33000 | 1721 |
| 241 | 20240320 | 151500 | 35755884950 | 33150 | 33200 | 33200 | 33100 | 1652 |
| 242 | 20240320 | 151400 | 35701095300 | 33200 | 33200 | 33250 | 33200 | 1244 |
| 243 | 20240320 | 151300 | 35659745000 | 33250 | 33300 | 33300 | 33200 | 1248 |
| 244 | 20240320 | 151200 | 35618218900 | 33250 | 33300 | 33300 | 33250 | 1331 |
| 245 | 20240320 | 151100 | 35573907750 | 33300 | 33350 | 33350 | 33250 | 2120 |
| 246 | 20240320 | 151000 | 35503271050 | 33350 | 33250 | 33350 | 33250 | 3176 |
| 247 | 20240320 | 150900 | 35397445500 | 33300 | 33350 | 33350 | 33200 | 2606 |
| 248 | 20240320 | 150800 | 35310732300 | 33400 | 33250 | 33400 | 33200 | 6902 |
| 249 | 20240320 | 150700 | 35081066100 | 33250 | 33150 | 33250 | 33100 | 3670 |
| 250 | 20240320 | 150600 | 34959256400 | 33100 | 33100 | 33150 | 33050 | 2949 |
| 251 | 20240320 | 150500 | 34861639550 | 33150 | 33000 | 33150 | 33000 | 4073 |
| 252 | 20240320 | 150400 | 34727016750 | 33000 | 32950 | 33000 | 32900 | 2680 |
| 253 | 20240320 | 150300 | 34638676800 | 32900 | 32950 | 32950 | 32850 | 1817 |
| 254 | 20240320 | 150200 | 34578903350 | 32900 | 32900 | 32950 | 32850 | 925 |
| 255 | 20240320 | 150100 | 34548468500 | 32900 | 32850 | 32900 | 32850 | 712 |
| 256 | 20240320 | 150000 | 34525046800 | 32850 | 32900 | 32950 | 32850 | 1310 |
| 257 | 20240320 | 145900 | 34481928200 | 32900 | 32900 | 32950 | 32900 | 511 |
| 258 | 20240320 | 145800 | 34465100050 | 32900 | 32900 | 32950 | 32850 | 1232 |
| 259 | 20240320 | 145700 | 34424557500 | 32900 | 33000 | 33050 | 32900 | 1450 |
| 260 | 20240320 | 145600 | 34376767200 | 33050 | 32950 | 33050 | 32900 | 2902 |
| 261 | 20240320 | 145500 | 34281073650 | 32950 | 32950 | 33000 | 32900 | 1028 |
| 262 | 20240320 | 145400 | 34247196800 | 33000 | 32950 | 33000 | 32900 | 2058 |
| 263 | 20240320 | 145300 | 34179406700 | 32950 | 33000 | 33000 | 32900 | 1732 |
| 264 | 20240320 | 145200 | 34122337600 | 33000 | 32950 | 33000 | 32950 | 877 |
| 265 | 20240320 | 145100 | 34093398350 | 33000 | 33000 | 33000 | 32950 | 1214 |
| 266 | 20240320 | 145000 | 34053370750 | 33000 | 33000 | 33050 | 32950 | 1933 |
| 267 | 20240320 | 144900 | 33989581550 | 33000 | 33000 | 33000 | 32950 | 1574 |
| 268 | 20240320 | 144800 | 33937707000 | 33000 | 33000 | 33000 | 32900 | 1824 |
| 269 | 20240320 | 144700 | 33877560900 | 32950 | 32950 | 33000 | 32900 | 501 |
| 270 | 20240320 | 144600 | 33861053250 | 32950 | 32950 | 33050 | 32900 | 3491 |
| 271 | 20240320 | 144500 | 33745905050 | 32950 | 32900 | 32950 | 32850 | 1188 |
| 272 | 20240320 | 144400 | 33706813550 | 32900 | 32900 | 32950 | 32850 | 1740 |
| 273 | 20240320 | 144300 | 33649560250 | 32900 | 32850 | 32900 | 32850 | 564 |
| 274 | 20240320 | 144200 | 33631012000 | 32850 | 32850 | 32900 | 32850 | 686 |
| 275 | 20240320 | 144100 | 33608474100 | 32850 | 32850 | 32850 | 32800 | 339 |
| 276 | 20240320 | 144000 | 33597339200 | 32850 | 32800 | 32850 | 32800 | 162 |
| 277 | 20240320 | 143900 | 33592025550 | 32800 | 32900 | 32900 | 32800 | 336 |
| 278 | 20240320 | 143800 | 33581003050 | 32850 | 32800 | 32900 | 32800 | 862 |
| 279 | 20240320 | 143700 | 33552694050 | 32800 | 32950 | 32950 | 32800 | 1706 |
| 280 | 20240320 | 143600 | 33496636450 | 32950 | 32850 | 32950 | 32850 | 1711 |
| 281 | 20240320 | 143500 | 33440366700 | 32900 | 32850 | 32900 | 32800 | 2984 |
| 282 | 20240320 | 143400 | 33342312500 | 32850 | 32800 | 32850 | 32750 | 188 |
| 283 | 20240320 | 143300 | 33336143200 | 32800 | 32950 | 32950 | 32800 | 1743 |
| 284 | 20240320 | 143200 | 33278889650 | 32950 | 32750 | 32950 | 32750 | 8385 |
| 285 | 20240320 | 143100 | 33003330550 | 32750 | 32750 | 32800 | 32750 | 626 |
| 286 | 20240320 | 143000 | 32982808350 | 32700 | 32700 | 32800 | 32700 | 949 |
| 287 | 20240320 | 142900 | 32951743800 | 32750 | 32700 | 32750 | 32700 | 706 |
| 288 | 20240320 | 142800 | 32928645800 | 32750 | 32750 | 32750 | 32650 | 544 |
| 289 | 20240320 | 142700 | 32910868300 | 32700 | 32700 | 32750 | 32650 | 1339 |
| 290 | 20240320 | 142600 | 32867079150 | 32650 | 32700 | 32700 | 32650 | 134 |
| 291 | 20240320 | 142500 | 32862701100 | 32700 | 32650 | 32750 | 32650 | 982 |
| 292 | 20240320 | 142400 | 32830548450 | 32650 | 32700 | 32700 | 32650 | 594 |
| 293 | 20240320 | 142300 | 32811142900 | 32700 | 32700 | 32750 | 32650 | 995 |
| 294 | 20240320 | 142200 | 32778575600 | 32700 | 32600 | 32750 | 32600 | 1628 |
| 295 | 20240320 | 142100 | 32725341200 | 32650 | 32650 | 32700 | 32600 | 1312 |
| 296 | 20240320 | 142000 | 32682514200 | 32700 | 32700 | 32700 | 32650 | 575 |
| 297 | 20240320 | 141900 | 32663713900 | 32700 | 32650 | 32700 | 32650 | 582 |
| 298 | 20240320 | 141800 | 32644698750 | 32700 | 32700 | 32750 | 32650 | 1635 |
| 299 | 20240320 | 141700 | 32591253350 | 32700 | 32700 | 32700 | 32600 | 189 |
| 300 | 20240320 | 141600 | 32585074450 | 32700 | 32650 | 32700 | 32550 | 1518 |
| 301 | 20240320 | 141500 | 32535538800 | 32650 | 32600 | 32650 | 32550 | 676 |
| 302 | 20240320 | 141400 | 32513519800 | 32600 | 32550 | 32600 | 32550 | 398 |
| 303 | 20240320 | 141300 | 32500555150 | 32600 | 32600 | 32600 | 32550 | 1187 |
| 304 | 20240320 | 141200 | 32461896700 | 32600 | 32700 | 32700 | 32550 | 1613 |
| 305 | 20240320 | 141100 | 32409296700 | 32650 | 32600 | 32700 | 32600 | 1547 |
| 306 | 20240320 | 141000 | 32358777300 | 32650 | 32600 | 32650 | 32600 | 393 |
| 307 | 20240320 | 140900 | 32345956400 | 32600 | 32650 | 32650 | 32600 | 738 |
| 308 | 20240320 | 140800 | 32321891750 | 32650 | 32650 | 32650 | 32600 | 302 |
| 309 | 20240320 | 140700 | 32312037350 | 32650 | 32600 | 32650 | 32550 | 2094 |
| 310 | 20240320 | 140600 | 32243713300 | 32550 | 32650 | 32650 | 32550 | 758 |
| 311 | 20240320 | 140500 | 32219016350 | 32550 | 32600 | 32650 | 32550 | 932 |
| 312 | 20240320 | 140400 | 32188638400 | 32600 | 32550 | 32600 | 32550 | 216 |
| 313 | 20240320 | 140300 | 32181601150 | 32600 | 32550 | 32600 | 32550 | 1459 |
| 314 | 20240320 | 140200 | 32134100950 | 32500 | 32550 | 32550 | 32500 | 73 |
| 315 | 20240320 | 140100 | 32131726850 | 32550 | 32500 | 32550 | 32500 | 639 |
| 316 | 20240320 | 140000 | 32110936600 | 32500 | 32500 | 32550 | 32500 | 457 |
| 317 | 20240320 | 135900 | 32096083850 | 32550 | 32550 | 32550 | 32500 | 139 |
| 318 | 20240320 | 135800 | 32091563250 | 32550 | 32400 | 32550 | 32400 | 876 |
| 319 | 20240320 | 135700 | 32063082500 | 32400 | 32450 | 32500 | 32350 | 2165 |
| 320 | 20240320 | 135600 | 31992889750 | 32450 | 32400 | 32450 | 32350 | 148 |
| 321 | 20240320 | 135500 | 31988093050 | 32400 | 32350 | 32400 | 32300 | 319 |
| 322 | 20240320 | 135400 | 31977772750 | 32450 | 32450 | 32450 | 32300 | 4324 |
| 323 | 20240320 | 135300 | 31837829800 | 32450 | 32350 | 32450 | 32350 | 1125 |
| 324 | 20240320 | 135200 | 31801405950 | 32350 | 32350 | 32400 | 32300 | 1381 |
| 325 | 20240320 | 135100 | 31756753700 | 32300 | 32400 | 32400 | 32300 | 1517 |
| 326 | 20240320 | 135000 | 31707718500 | 32350 | 32400 | 32400 | 32350 | 190 |
| 327 | 20240320 | 134900 | 31701571150 | 32400 | 32300 | 32400 | 32300 | 413 |
| 328 | 20240320 | 134800 | 31688217050 | 32350 | 32350 | 32400 | 32300 | 2815 |
| 329 | 20240320 | 134700 | 31597198550 | 32350 | 32350 | 32400 | 32350 | 409 |
| 330 | 20240320 | 134600 | 31583967300 | 32300 | 32300 | 32350 | 32300 | 3334 |
| 331 | 20240320 | 134500 | 31476265700 | 32300 | 32350 | 32400 | 32300 | 1851 |
| 332 | 20240320 | 134400 | 31416420900 | 32400 | 32400 | 32400 | 32350 | 474 |
| 333 | 20240320 | 134300 | 31401081100 | 32350 | 32350 | 32400 | 32300 | 643 |
| 334 | 20240320 | 134200 | 31380266750 | 32400 | 32400 | 32450 | 32300 | 1540 |
| 335 | 20240320 | 134100 | 31330441700 | 32450 | 32450 | 32450 | 32400 | 50 |
| 336 | 20240320 | 134000 | 31328821400 | 32400 | 32350 | 32400 | 32350 | 1248 |
| 337 | 20240320 | 133900 | 31288447150 | 32400 | 32350 | 32400 | 32300 | 641 |
| 338 | 20240320 | 133800 | 31267716850 | 32300 | 32350 | 32400 | 32300 | 2753 |
| 339 | 20240320 | 133700 | 31178587200 | 32350 | 32350 | 32400 | 32300 | 923 |
| 340 | 20240320 | 133600 | 31148768850 | 32350 | 32400 | 32400 | 32350 | 2147 |
| 341 | 20240320 | 133500 | 31079293150 | 32400 | 32400 | 32450 | 32400 | 54 |
| 342 | 20240320 | 133400 | 31077543000 | 32450 | 32350 | 32450 | 32350 | 2825 |
| 343 | 20240320 | 133300 | 30985968800 | 32350 | 32400 | 32400 | 32350 | 464 |
| 344 | 20240320 | 133200 | 30970955700 | 32400 | 32400 | 32400 | 32350 | 393 |
| 345 | 20240320 | 133100 | 30958240650 | 32350 | 32300 | 32350 | 32300 | 1955 |
| 346 | 20240320 | 133000 | 30895012200 | 32350 | 32350 | 32400 | 32300 | 2542 |
| 347 | 20240320 | 132900 | 30812814800 | 32350 | 32400 | 32400 | 32350 | 368 |
| 348 | 20240320 | 132800 | 30800906050 | 32400 | 32350 | 32400 | 32300 | 2701 |
| 349 | 20240320 | 132700 | 30713445450 | 32350 | 32450 | 32450 | 32350 | 2220 |
| 350 | 20240320 | 132600 | 30641572400 | 32450 | 32400 | 32450 | 32350 | 901 |
| 351 | 20240320 | 132500 | 30612379650 | 32400 | 32350 | 32400 | 32300 | 1883 |
| 352 | 20240320 | 132400 | 30551449950 | 32350 | 32450 | 32450 | 32300 | 4921 |
| 353 | 20240320 | 132300 | 30392114100 | 32450 | 32450 | 32450 | 32400 | 225 |
| 354 | 20240320 | 132200 | 30384822350 | 32400 | 32400 | 32450 | 32350 | 1865 |
| 355 | 20240320 | 132100 | 30324446200 | 32400 | 32400 | 32450 | 32350 | 3705 |
| 356 | 20240320 | 132000 | 30204563150 | 32400 | 32450 | 32500 | 32400 | 7377 |
| 357 | 20240320 | 131900 | 29965425800 | 32450 | 32500 | 32500 | 32450 | 732 |
| 358 | 20240320 | 131800 | 29941646950 | 32500 | 32500 | 32500 | 32450 | 1065 |
| 359 | 20240320 | 131700 | 29907063350 | 32500 | 32500 | 32550 | 32500 | 282 |
| 360 | 20240320 | 131600 | 29897898300 | 32500 | 32500 | 32550 | 32450 | 453 |
| 361 | 20240320 | 131500 | 29883181000 | 32450 | 32500 | 32550 | 32450 | 1307 |
| 362 | 20240320 | 131400 | 29840717000 | 32500 | 32500 | 32550 | 32450 | 2192 |
| 363 | 20240320 | 131300 | 29769506750 | 32500 | 32550 | 32550 | 32500 | 1489 |
| 364 | 20240320 | 131200 | 29721106650 | 32550 | 32550 | 32600 | 32500 | 3907 |
| 365 | 20240320 | 131100 | 29593961200 | 32600 | 32600 | 32600 | 32550 | 317 |
| 366 | 20240320 | 131000 | 29583631700 | 32600 | 32600 | 32600 | 32550 | 707 |
| 367 | 20240320 | 130900 | 29560587350 | 32600 | 32700 | 32700 | 32550 | 1955 |
| 368 | 20240320 | 130800 | 29496856000 | 32700 | 32650 | 32700 | 32600 | 903 |
| 369 | 20240320 | 130700 | 29467409000 | 32650 | 32650 | 32650 | 32600 | 103 |
| 370 | 20240320 | 130600 | 29464047200 | 32650 | 32700 | 32700 | 32600 | 768 |
| 371 | 20240320 | 130500 | 29438977250 | 32700 | 32650 | 32700 | 32600 | 1087 |
| 372 | 20240320 | 130400 | 29403515650 | 32600 | 32550 | 32650 | 32550 | 550 |
| 373 | 20240320 | 130300 | 29385584950 | 32600 | 32600 | 32600 | 32550 | 725 |
| 374 | 20240320 | 130200 | 29361979500 | 32600 | 32650 | 32650 | 32550 | 641 |
| 375 | 20240320 | 130100 | 29341100600 | 32650 | 32600 | 32650 | 32550 | 1580 |
| 376 | 20240320 | 130000 | 29289595950 | 32600 | 32600 | 32650 | 32600 | 881 |
| 377 | 20240320 | 125900 | 29260871800 | 32600 | 32600 | 32650 | 32600 | 369 |
| 378 | 20240320 | 125800 | 29248842150 | 32600 | 32650 | 32650 | 32600 | 883 |
| 379 | 20240320 | 125700 | 29220015150 | 32650 | 32700 | 32750 | 32650 | 1034 |
| 380 | 20240320 | 125600 | 29186228100 | 32700 | 32650 | 32700 | 32650 | 393 |
| 381 | 20240320 | 125500 | 29173393150 | 32650 | 32650 | 32700 | 32650 | 177 |
| 382 | 20240320 | 125400 | 29167612900 | 32700 | 32700 | 32700 | 32650 | 417 |
| 383 | 20240320 | 125300 | 29153992050 | 32700 | 32650 | 32700 | 32650 | 773 |
| 384 | 20240320 | 125200 | 29128731600 | 32700 | 32700 | 32750 | 32700 | 1456 |
| 385 | 20240320 | 125100 | 29081119900 | 32700 | 32750 | 32750 | 32700 | 1565 |
| 386 | 20240320 | 125000 | 29029875550 | 32800 | 32750 | 32800 | 32750 | 69 |
| 387 | 20240320 | 124900 | 29027614800 | 32800 | 32800 | 32800 | 32750 | 322 |
| 388 | 20240320 | 124800 | 29017068800 | 32750 | 32750 | 32750 | 32750 | 245 |
| 389 | 20240320 | 124700 | 29009045050 | 32850 | 32800 | 32850 | 32800 | 1877 |
| 390 | 20240320 | 124600 | 28947478000 | 32900 | 32850 | 32900 | 32800 | 414 |
| 391 | 20240320 | 124500 | 28933878100 | 32800 | 32900 | 32900 | 32800 | 2306 |
| 392 | 20240320 | 124400 | 28858125250 | 32900 | 32800 | 32900 | 32800 | 720 |
| 393 | 20240320 | 124300 | 28834463000 | 32850 | 32850 | 32900 | 32800 | 870 |
| 394 | 20240320 | 124200 | 28805891750 | 32850 | 32800 | 32850 | 32750 | 563 |
| 395 | 20240320 | 124100 | 28787419200 | 32750 | 32800 | 32850 | 32750 | 606 |
| 396 | 20240320 | 124000 | 28767545000 | 32800 | 32800 | 32800 | 32750 | 173 |
| 397 | 20240320 | 123900 | 28761877000 | 32800 | 32800 | 32800 | 32750 | 305 |
| 398 | 20240320 | 123800 | 28751881800 | 32800 | 32800 | 32800 | 32750 | 618 |
| 399 | 20240320 | 123700 | 28731618750 | 32800 | 32800 | 32800 | 32750 | 367 |
| 400 | 20240320 | 123600 | 28719582200 | 32750 | 32800 | 32800 | 32750 | 304 |
| 401 | 20240320 | 123500 | 28709619300 | 32800 | 32750 | 32800 | 32700 | 1512 |
| 402 | 20240320 | 123400 | 28660096550 | 32750 | 32700 | 32750 | 32700 | 203 |
| 403 | 20240320 | 123300 | 28653454950 | 32700 | 32600 | 32700 | 32600 | 2904 |
| 404 | 20240320 | 123200 | 28558559550 | 32600 | 32700 | 32700 | 32600 | 817 |
| 405 | 20240320 | 123100 | 28531885100 | 32700 | 32650 | 32700 | 32600 | 517 |
| 406 | 20240320 | 123000 | 28515014950 | 32650 | 32650 | 32650 | 32600 | 398 |
| 407 | 20240320 | 122900 | 28502033600 | 32600 | 32650 | 32650 | 32600 | 323 |
| 408 | 20240320 | 122800 | 28491498250 | 32650 | 32600 | 32650 | 32600 | 332 |
| 409 | 20240320 | 122700 | 28480672400 | 32600 | 32650 | 32650 | 32600 | 819 |
| 410 | 20240320 | 122600 | 28453955600 | 32650 | 32700 | 32700 | 32600 | 746 |
| 411 | 20240320 | 122500 | 28429600950 | 32700 | 32700 | 32700 | 32650 | 365 |
| 412 | 20240320 | 122400 | 28417669350 | 32650 | 32700 | 32700 | 32650 | 483 |
| 413 | 20240320 | 122300 | 28401892300 | 32700 | 32650 | 32700 | 32600 | 594 |
| 414 | 20240320 | 122200 | 28382499000 | 32700 | 32650 | 32700 | 32600 | 730 |
| 415 | 20240320 | 122100 | 28358676300 | 32600 | 32700 | 32700 | 32600 | 758 |
| 416 | 20240320 | 122000 | 28333924500 | 32700 | 32650 | 32700 | 32650 | 214 |
| 417 | 20240320 | 121900 | 28326936250 | 32650 | 32700 | 32700 | 32600 | 1086 |
| 418 | 20240320 | 121800 | 28291522000 | 32650 | 32600 | 32700 | 32600 | 792 |
| 419 | 20240320 | 121700 | 28265658150 | 32650 | 32600 | 32650 | 32600 | 364 |
| 420 | 20240320 | 121600 | 28253779500 | 32600 | 32650 | 32650 | 32600 | 265 |
| 421 | 20240320 | 121500 | 28245136550 | 32650 | 32550 | 32650 | 32550 | 974 |
| 422 | 20240320 | 121400 | 28213399100 | 32550 | 32600 | 32600 | 32500 | 197 |
| 423 | 20240320 | 121300 | 28206987200 | 32600 | 32500 | 32600 | 32500 | 358 |
| 424 | 20240320 | 121200 | 28195328550 | 32500 | 32550 | 32550 | 32500 | 589 |
| 425 | 20240320 | 121100 | 28176182700 | 32500 | 32600 | 32600 | 32500 | 619 |
| 426 | 20240320 | 121000 | 28156034750 | 32600 | 32550 | 32600 | 32550 | 500 |
| 427 | 20240320 | 120900 | 28139759450 | 32550 | 32600 | 32650 | 32550 | 1792 |
| 428 | 20240320 | 120800 | 28081424200 | 32600 | 32600 | 32650 | 32550 | 518 |
| 429 | 20240320 | 120700 | 28064536500 | 32650 | 32600 | 32700 | 32600 | 402 |
| 430 | 20240320 | 120600 | 28051410750 | 32650 | 32650 | 32650 | 32600 | 335 |
| 431 | 20240320 | 120500 | 28040487350 | 32650 | 32650 | 32650 | 32600 | 236 |
| 432 | 20240320 | 120400 | 28032788050 | 32650 | 32600 | 32650 | 32600 | 85 |
| 433 | 20240320 | 120300 | 28030016500 | 32600 | 32600 | 32650 | 32550 | 424 |
| 434 | 20240320 | 120200 | 28016199750 | 32700 | 32550 | 32700 | 32550 | 464 |
| 435 | 20240320 | 120100 | 28001063950 | 32600 | 32600 | 32600 | 32550 | 449 |
| 436 | 20240320 | 120000 | 27986435700 | 32550 | 32600 | 32600 | 32550 | 987 |
| 437 | 20240320 | 115900 | 27954304350 | 32600 | 32550 | 32600 | 32550 | 480 |
| 438 | 20240320 | 115800 | 27938678100 | 32550 | 32500 | 32600 | 32500 | 699 |
| 439 | 20240320 | 115700 | 27915929850 | 32550 | 32550 | 32600 | 32500 | 2287 |
| 440 | 20240320 | 115600 | 27841525300 | 32550 | 32650 | 32650 | 32550 | 1500 |
| 441 | 20240320 | 115500 | 27792627300 | 32600 | 32650 | 32700 | 32600 | 184 |
| 442 | 20240320 | 115400 | 27786618900 | 32700 | 32650 | 32700 | 32600 | 989 |
| 443 | 20240320 | 115300 | 27754349600 | 32650 | 32600 | 32700 | 32600 | 940 |
| 444 | 20240320 | 115200 | 27723658800 | 32650 | 32600 | 32700 | 32600 | 327 |
| 445 | 20240320 | 115100 | 27712991100 | 32600 | 32650 | 32700 | 32600 | 369 |
| 446 | 20240320 | 115000 | 27700957200 | 32700 | 32600 | 32700 | 32600 | 705 |
| 447 | 20240320 | 114900 | 27677966950 | 32600 | 32600 | 32700 | 32600 | 520 |
| 448 | 20240320 | 114800 | 27661011850 | 32600 | 32650 | 32650 | 32550 | 2753 |
| 449 | 20240320 | 114700 | 27571235200 | 32650 | 32700 | 32700 | 32650 | 520 |
| 450 | 20240320 | 114600 | 27554253850 | 32650 | 32650 | 32700 | 32650 | 260 |
| 451 | 20240320 | 114500 | 27545759900 | 32700 | 32700 | 32700 | 32650 | 572 |
| 452 | 20240320 | 114400 | 27527070950 | 32700 | 32700 | 32700 | 32650 | 730 |
| 453 | 20240320 | 114300 | 27503231150 | 32700 | 32650 | 32700 | 32650 | 676 |
| 454 | 20240320 | 114200 | 27481139850 | 32650 | 32650 | 32650 | 32600 | 710 |
| 455 | 20240320 | 114100 | 27457974500 | 32600 | 32600 | 32700 | 32600 | 1185 |
| 456 | 20240320 | 114000 | 27419295300 | 32650 | 32650 | 32650 | 32550 | 1455 |
| 457 | 20240320 | 113900 | 27371854000 | 32650 | 32600 | 32650 | 32550 | 475 |
| 458 | 20240320 | 113800 | 27356372950 | 32650 | 32600 | 32700 | 32550 | 927 |
| 459 | 20240320 | 113700 | 27326144650 | 32600 | 32550 | 32700 | 32550 | 1327 |
| 460 | 20240320 | 113600 | 27282836550 | 32450 | 32550 | 32550 | 32450 | 600 |
| 461 | 20240320 | 113500 | 27263355750 | 32550 | 32550 | 32550 | 32450 | 1865 |
| 462 | 20240320 | 113400 | 27202693000 | 32500 | 32500 | 32500 | 32450 | 406 |
| 463 | 20240320 | 113300 | 27189501150 | 32500 | 32400 | 32500 | 32400 | 1265 |
| 464 | 20240320 | 113200 | 27148450150 | 32400 | 32400 | 32500 | 32400 | 1705 |
| 465 | 20240320 | 113100 | 27093201900 | 32500 | 32400 | 32500 | 32400 | 1704 |
| 466 | 20240320 | 113000 | 27037974250 | 32400 | 32500 | 32500 | 32400 | 1626 |
| 467 | 20240320 | 112900 | 26985233050 | 32500 | 32450 | 32550 | 32450 | 437 |
| 468 | 20240320 | 112800 | 26971036850 | 32450 | 32400 | 32550 | 32350 | 4649 |
| 469 | 20240320 | 112700 | 26820443050 | 32450 | 32550 | 32550 | 32400 | 17258 |
| 470 | 20240320 | 112600 | 26259887050 | 32550 | 32600 | 32600 | 32550 | 3037 |
| 471 | 20240320 | 112500 | 26161009200 | 32600 | 32600 | 32650 | 32550 | 1614 |
| 472 | 20240320 | 112400 | 26108405350 | 32550 | 32550 | 32600 | 32500 | 1409 |
| 473 | 20240320 | 112300 | 26062548000 | 32550 | 32600 | 32650 | 32500 | 9033 |
| 474 | 20240320 | 112200 | 25768307950 | 32600 | 32750 | 32750 | 32600 | 2724 |
| 475 | 20240320 | 112100 | 25679371600 | 32750 | 32750 | 32750 | 32650 | 2112 |
| 476 | 20240320 | 112000 | 25610313650 | 32750 | 32750 | 32800 | 32700 | 715 |
| 477 | 20240320 | 111900 | 25586908800 | 32800 | 32650 | 32950 | 32600 | 3740 |
| 478 | 20240320 | 111800 | 25464723000 | 32650 | 32850 | 32850 | 32650 | 8164 |
| 479 | 20240320 | 111700 | 25197394550 | 32800 | 33000 | 33000 | 32800 | 3952 |
| 480 | 20240320 | 111600 | 25067599350 | 33000 | 32900 | 33050 | 32900 | 2439 |
| 481 | 20240320 | 111500 | 24987177050 | 32950 | 32900 | 33000 | 32900 | 844 |
| 482 | 20240320 | 111400 | 24959404600 | 32900 | 33050 | 33100 | 32900 | 8565 |
| 483 | 20240320 | 111300 | 24677128250 | 33100 | 33100 | 33150 | 33050 | 285 |
| 484 | 20240320 | 111200 | 24667698850 | 33100 | 33100 | 33200 | 33000 | 1777 |
| 485 | 20240320 | 111100 | 24608944850 | 33150 | 33100 | 33150 | 33100 | 145 |
| 486 | 20240320 | 111000 | 24604141650 | 33150 | 33050 | 33150 | 33050 | 182 |
| 487 | 20240320 | 110900 | 24598119100 | 33050 | 33150 | 33150 | 33050 | 478 |
| 488 | 20240320 | 110800 | 24582320300 | 33100 | 33050 | 33150 | 33050 | 276 |
| 489 | 20240320 | 110700 | 24573189000 | 33150 | 33050 | 33150 | 33000 | 752 |
| 490 | 20240320 | 110600 | 24548325750 | 33050 | 33050 | 33100 | 33000 | 459 |
| 491 | 20240320 | 110500 | 24533164150 | 33050 | 33100 | 33100 | 33000 | 2070 |
| 492 | 20240320 | 110400 | 24464746300 | 33150 | 33100 | 33150 | 33050 | 598 |
| 493 | 20240320 | 110300 | 24444954950 | 33100 | 33150 | 33150 | 33050 | 785 |
| 494 | 20240320 | 110200 | 24418966400 | 33150 | 33100 | 33150 | 33050 | 642 |
| 495 | 20240320 | 110100 | 24397718500 | 33150 | 33150 | 33200 | 33100 | 1120 |
| 496 | 20240320 | 110000 | 24360591050 | 33100 | 33150 | 33250 | 33100 | 890 |
| 497 | 20240320 | 105900 | 24331085150 | 33150 | 33150 | 33200 | 33100 | 508 |
| 498 | 20240320 | 105800 | 24314241200 | 33150 | 33000 | 33200 | 33000 | 310 |
| 499 | 20240320 | 105700 | 24303985150 | 33150 | 33100 | 33150 | 33050 | 1052 |
| 500 | 20240320 | 105600 | 24269195900 | 33150 | 33050 | 33200 | 33050 | 1109 |
| 501 | 20240320 | 105500 | 24232493700 | 33050 | 33000 | 33050 | 33000 | 501 |
| 502 | 20240320 | 105400 | 24215955250 | 33000 | 33050 | 33050 | 32950 | 2928 |
| 503 | 20240320 | 105300 | 24119410450 | 33100 | 33000 | 33100 | 33000 | 410 |
| 504 | 20240320 | 105200 | 24105873650 | 33050 | 33000 | 33100 | 32950 | 1647 |
| 505 | 20240320 | 105100 | 24051566750 | 33000 | 33050 | 33100 | 33000 | 1494 |
| 506 | 20240320 | 105000 | 24002202500 | 33100 | 33050 | 33150 | 33050 | 282 |
| 507 | 20240320 | 104900 | 23992875450 | 33000 | 33000 | 33150 | 32950 | 508 |
| 508 | 20240320 | 104800 | 23976110400 | 32950 | 33200 | 33200 | 32950 | 4927 |
| 509 | 20240320 | 104700 | 23813324800 | 33200 | 33200 | 33200 | 33050 | 1091 |
| 510 | 20240320 | 104600 | 23777219300 | 33200 | 33050 | 33200 | 33000 | 1775 |
| 511 | 20240320 | 104500 | 23718494850 | 33050 | 33150 | 33200 | 33050 | 1089 |
| 512 | 20240320 | 104400 | 23682454150 | 33100 | 33100 | 33150 | 33050 | 589 |
| 513 | 20240320 | 104300 | 23662968900 | 33100 | 32950 | 33150 | 32950 | 573 |
| 514 | 20240320 | 104200 | 23644027900 | 32900 | 33000 | 33100 | 32850 | 10213 |
| 515 | 20240320 | 104100 | 23307653250 | 33000 | 33150 | 33150 | 33000 | 2857 |
| 516 | 20240320 | 104000 | 23213189550 | 33150 | 33200 | 33250 | 33150 | 1398 |
| 517 | 20240320 | 103900 | 23166802300 | 33200 | 33300 | 33300 | 33200 | 2230 |
| 518 | 20240320 | 103800 | 23092700050 | 33300 | 33200 | 33300 | 33200 | 605 |
| 519 | 20240320 | 103700 | 23072604850 | 33200 | 33200 | 33250 | 33150 | 958 |
| 520 | 20240320 | 103600 | 23040799550 | 33200 | 33150 | 33250 | 33050 | 2004 |
| 521 | 20240320 | 103500 | 22974415100 | 33150 | 33000 | 33150 | 33000 | 1047 |
| 522 | 20240320 | 103400 | 22939751550 | 33100 | 33050 | 33100 | 33000 | 1665 |
| 523 | 20240320 | 103300 | 22884783850 | 33050 | 33050 | 33050 | 32950 | 1801 |
| 524 | 20240320 | 103200 | 22825368500 | 33050 | 33200 | 33200 | 33000 | 7424 |
| 525 | 20240320 | 103100 | 22579856600 | 33200 | 32950 | 33200 | 32850 | 5108 |
| 526 | 20240320 | 103000 | 22411365150 | 32950 | 33000 | 33200 | 32950 | 8473 |
| 527 | 20240320 | 102900 | 22131187650 | 33000 | 33250 | 33300 | 33000 | 12469 |
| 528 | 20240320 | 102800 | 21718374550 | 33300 | 33400 | 33400 | 33250 | 3313 |
| 529 | 20240320 | 102700 | 21608119300 | 33400 | 33350 | 33400 | 33250 | 8139 |
| 530 | 20240320 | 102600 | 21337010200 | 33350 | 33500 | 33500 | 33350 | 6139 |
| 531 | 20240320 | 102500 | 21131871200 | 33500 | 33500 | 33500 | 33450 | 4653 |
| 532 | 20240320 | 102400 | 20976127900 | 33500 | 33600 | 33600 | 33500 | 2002 |
| 533 | 20240320 | 102300 | 20908993000 | 33550 | 33600 | 33700 | 33550 | 3673 |
| 534 | 20240320 | 102200 | 20785454700 | 33600 | 33700 | 33700 | 33550 | 4883 |
| 535 | 20240320 | 102100 | 20621349000 | 33700 | 33800 | 33850 | 33650 | 3100 |
| 536 | 20240320 | 102000 | 20516787400 | 33800 | 33850 | 33900 | 33800 | 672 |
| 537 | 20240320 | 101900 | 20494046550 | 33900 | 33800 | 33900 | 33750 | 2553 |
| 538 | 20240320 | 101800 | 20407791650 | 33800 | 33850 | 33850 | 33750 | 2212 |
| 539 | 20240320 | 101700 | 20333062700 | 33850 | 33850 | 34000 | 33800 | 2861 |
| 540 | 20240320 | 101600 | 20236090250 | 33850 | 33850 | 33900 | 33800 | 4705 |
| 541 | 20240320 | 101500 | 20076933650 | 33850 | 33950 | 34000 | 33850 | 3345 |
| 542 | 20240320 | 101400 | 19963477850 | 33950 | 34100 | 34150 | 33950 | 3558 |
| 543 | 20240320 | 101300 | 19842342350 | 34150 | 34200 | 34200 | 34100 | 1737 |
| 544 | 20240320 | 101200 | 19782965600 | 34050 | 34000 | 34150 | 33950 | 3744 |
| 545 | 20240320 | 101100 | 19655541650 | 33950 | 34050 | 34050 | 33950 | 1806 |
| 546 | 20240320 | 101000 | 19594125750 | 34050 | 34000 | 34100 | 33950 | 2553 |
| 547 | 20240320 | 100900 | 19507266300 | 34000 | 34150 | 34200 | 33900 | 7314 |
| 548 | 20240320 | 100800 | 19258223350 | 34150 | 34100 | 34150 | 34050 | 2640 |
| 549 | 20240320 | 100700 | 19168176100 | 34100 | 34100 | 34150 | 34050 | 4244 |
| 550 | 20240320 | 100600 | 19023472850 | 34050 | 34200 | 34200 | 33950 | 7393 |
| 551 | 20240320 | 100500 | 18771540550 | 34150 | 34250 | 34250 | 34150 | 2266 |
| 552 | 20240320 | 100400 | 18694042400 | 34250 | 34400 | 34450 | 34150 | 6574 |
| 553 | 20240320 | 100300 | 18468642150 | 34450 | 34100 | 34450 | 34050 | 11066 |
| 554 | 20240320 | 100200 | 18089718300 | 34100 | 34000 | 34150 | 34000 | 1757 |
| 555 | 20240320 | 100100 | 18029915950 | 34000 | 34050 | 34100 | 34000 | 2192 |
| 556 | 20240320 | 100000 | 17955370200 | 34100 | 33950 | 34150 | 33850 | 5195 |
| 557 | 20240320 | 095900 | 17779001550 | 33900 | 34200 | 34200 | 33900 | 12266 |
| 558 | 20240320 | 095800 | 17362129650 | 34200 | 34300 | 34400 | 34150 | 2844 |
| 559 | 20240320 | 095700 | 17264816000 | 34300 | 34300 | 34350 | 34150 | 7774 |
| 560 | 20240320 | 095600 | 16998602550 | 34300 | 34300 | 34350 | 34250 | 1117 |
| 561 | 20240320 | 095500 | 16960318050 | 34300 | 34300 | 34350 | 34150 | 5748 |
| 562 | 20240320 | 095400 | 16763474050 | 34300 | 34300 | 34400 | 34150 | 7680 |
| 563 | 20240320 | 095300 | 16500048500 | 34300 | 34250 | 34300 | 34050 | 10273 |
| 564 | 20240320 | 095200 | 16149016550 | 34250 | 34200 | 34350 | 34150 | 12061 |
| 565 | 20240320 | 095100 | 15735805300 | 34200 | 34400 | 34400 | 34050 | 11214 |
| 566 | 20240320 | 095000 | 15352054250 | 34500 | 34650 | 34700 | 34300 | 11902 |
| 567 | 20240320 | 094900 | 14940973950 | 34600 | 34700 | 34750 | 34300 | 35221 |
| 568 | 20240320 | 094800 | 13721821350 | 34750 | 34300 | 34900 | 34300 | 36472 |
| 569 | 20240320 | 094700 | 12457655650 | 34300 | 34500 | 34500 | 34250 | 14891 |
| 570 | 20240320 | 094600 | 11946218900 | 34450 | 34150 | 34500 | 34150 | 18369 |
| 571 | 20240320 | 094500 | 11314779150 | 34150 | 34300 | 34600 | 34050 | 40832 |
| 572 | 20240320 | 094400 | 9910987100 | 34250 | 33650 | 34500 | 33650 | 63086 |
| 573 | 20240320 | 094300 | 7761858500 | 33700 | 33650 | 33750 | 33650 | 4184 |
| 574 | 20240320 | 094200 | 7620831550 | 33700 | 33700 | 33850 | 33600 | 21572 |
| 575 | 20240320 | 094100 | 6893248750 | 33650 | 33400 | 33700 | 33350 | 9810 |
| 576 | 20240320 | 094000 | 6564629700 | 33400 | 33350 | 33500 | 33300 | 3294 |
| 577 | 20240320 | 093900 | 6454658400 | 33400 | 33450 | 33600 | 33350 | 9421 |
| 578 | 20240320 | 093800 | 6139052650 | 33400 | 33150 | 33500 | 33150 | 14300 |
| 579 | 20240320 | 093700 | 5661976150 | 33150 | 33100 | 33250 | 33100 | 2036 |
| 580 | 20240320 | 093600 | 5594412950 | 33100 | 33200 | 33250 | 33100 | 1491 |
| 581 | 20240320 | 093500 | 5544953850 | 33200 | 33350 | 33400 | 33100 | 6641 |
| 582 | 20240320 | 093400 | 5323864550 | 33300 | 32950 | 33350 | 32950 | 34512 |
| 583 | 20240320 | 093300 | 4179981250 | 32900 | 32850 | 32950 | 32850 | 479 |
| 584 | 20240320 | 093200 | 4164205350 | 32850 | 32900 | 32950 | 32850 | 550 |
| 585 | 20240320 | 093100 | 4146130350 | 32850 | 32900 | 32900 | 32850 | 1387 |
| 586 | 20240320 | 093000 | 4100506400 | 32850 | 32650 | 32900 | 32650 | 598 |
| 587 | 20240320 | 092900 | 4080886850 | 32650 | 32700 | 32750 | 32650 | 438 |
| 588 | 20240320 | 092800 | 4066566150 | 32600 | 32750 | 32800 | 32550 | 2295 |
| 589 | 20240320 | 092700 | 3991737350 | 32750 | 32700 | 32850 | 32700 | 595 |
| 590 | 20240320 | 092600 | 3972228800 | 32650 | 32700 | 32850 | 32650 | 1634 |
| 591 | 20240320 | 092500 | 3918684700 | 32650 | 32700 | 32750 | 32650 | 372 |
| 592 | 20240320 | 092400 | 3906522450 | 32700 | 32700 | 32700 | 32600 | 238 |
| 593 | 20240320 | 092300 | 3898752500 | 32700 | 32750 | 32850 | 32600 | 3205 |
| 594 | 20240320 | 092200 | 3793969450 | 32750 | 32850 | 32950 | 32750 | 2114 |
| 595 | 20240320 | 092100 | 3724595550 | 32850 | 32850 | 33000 | 32850 | 1026 |
| 596 | 20240320 | 092000 | 3690832050 | 32950 | 32900 | 33000 | 32850 | 3153 |
| 597 | 20240320 | 091900 | 3587087550 | 32900 | 32900 | 32950 | 32850 | 3140 |
| 598 | 20240320 | 091800 | 3483844750 | 32850 | 32800 | 32850 | 32700 | 3098 |
| 599 | 20240320 | 091700 | 3382218800 | 32750 | 32800 | 32850 | 32750 | 1601 |
| 600 | 20240320 | 091600 | 3329716700 | 32800 | 32600 | 32850 | 32600 | 3798 |
| 601 | 20240320 | 091500 | 3205313400 | 32600 | 32550 | 32700 | 32550 | 1918 |
| 602 | 20240320 | 091400 | 3142735450 | 32550 | 32650 | 32650 | 32550 | 3524 |
| 603 | 20240320 | 091300 | 3027924000 | 32650 | 32700 | 32800 | 32600 | 4385 |
| 604 | 20240320 | 091200 | 2884546350 | 32700 | 32600 | 32700 | 32600 | 1627 |
| 605 | 20240320 | 091100 | 2831427900 | 32600 | 32550 | 32650 | 32500 | 2568 |
| 606 | 20240320 | 091000 | 2747740250 | 32550 | 32450 | 32550 | 32400 | 1695 |
| 607 | 20240320 | 090900 | 2692666650 | 32450 | 32600 | 32650 | 32250 | 17223 |
| 608 | 20240320 | 090800 | 2132769050 | 32650 | 32650 | 32800 | 32650 | 15812 |
| 609 | 20240320 | 090700 | 1615711700 | 32750 | 32750 | 32800 | 32650 | 4740 |
| 610 | 20240320 | 090600 | 1460749450 | 32700 | 32800 | 32800 | 32700 | 3816 |
| 611 | 20240320 | 090500 | 1335760600 | 32750 | 33000 | 33000 | 32750 | 3510 |
| 612 | 20240320 | 090400 | 1220465700 | 33000 | 32900 | 33000 | 32900 | 1247 |
| 613 | 20240320 | 090300 | 1179353400 | 33000 | 32950 | 33100 | 32900 | 4697 |
| 614 | 20240320 | 090200 | 1024433000 | 32950 | 33100 | 33150 | 32950 | 7304 |
| 615 | 20240320 | 090100 | 782995600 | 33100 | 32750 | 33150 | 32750 | 11311 |
| 616 | 20240320 | 090000 | 409405550 | 32800 | 32850 | 33100 | 32700 | 11965 |