30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 3 | 20240318 | 183100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240318 | 183000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240318 | 182900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240318 | 182800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240318 | 182700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240318 | 182600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240318 | 182500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240318 | 182400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240318 | 182300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240318 | 182200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240318 | 182100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240318 | 182000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240318 | 181900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240318 | 181800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240318 | 181700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240318 | 181600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240318 | 181500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240318 | 181400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240318 | 181300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240318 | 181200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240318 | 181100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240318 | 181000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240318 | 180900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240318 | 180800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240318 | 180700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240318 | 180600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240318 | 180500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240318 | 180400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240318 | 180300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240318 | 180200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 33 | 20240318 | 180100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240318 | 180000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240318 | 175900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240318 | 175800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240318 | 175700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240318 | 175600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240318 | 175500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240318 | 175400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240318 | 175300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240318 | 175200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240318 | 175100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240318 | 175000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240318 | 174900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240318 | 174800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240318 | 174700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240318 | 174600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240318 | 174500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240318 | 174400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240318 | 174300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240318 | 174200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240318 | 174100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240318 | 174000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240318 | 173900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240318 | 173800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240318 | 173700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240318 | 173600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240318 | 173500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240318 | 173400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240318 | 173300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240318 | 173200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 63 | 20240318 | 173100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240318 | 173000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240318 | 172900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240318 | 172800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240318 | 172700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240318 | 172600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240318 | 172500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240318 | 172400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240318 | 172300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240318 | 172200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240318 | 172100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240318 | 172000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240318 | 171900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240318 | 171800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240318 | 171700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240318 | 171600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240318 | 171500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240318 | 171400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240318 | 171300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240318 | 171200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240318 | 171100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240318 | 171000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240318 | 170900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240318 | 170800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240318 | 170700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240318 | 170600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240318 | 170500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240318 | 170400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240318 | 170300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240318 | 170200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 93 | 20240318 | 170100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240318 | 170000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240318 | 165900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240318 | 165800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240318 | 165700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240318 | 165600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240318 | 165500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240318 | 165400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240318 | 165300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240318 | 165200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240318 | 165100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240318 | 165000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240318 | 164900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240318 | 164800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240318 | 164700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240318 | 164600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240318 | 164500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240318 | 164400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240318 | 164300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240318 | 164200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240318 | 164100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240318 | 164000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240318 | 163900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240318 | 163800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240318 | 163700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240318 | 163600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240318 | 163500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240318 | 163400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240318 | 163300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240318 | 163200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 123 | 20240318 | 163100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240318 | 163000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240318 | 162900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240318 | 162800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240318 | 162700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240318 | 162600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240318 | 162500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240318 | 162400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240318 | 162300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240318 | 162200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240318 | 162100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240318 | 162000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240318 | 161900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240318 | 161800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240318 | 161700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240318 | 161600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240318 | 161500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240318 | 161400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240318 | 161300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240318 | 161200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240318 | 161100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240318 | 161000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240318 | 160900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240318 | 160800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240318 | 160700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240318 | 160600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240318 | 160500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240318 | 160400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240318 | 160300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240318 | 160200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 153 | 20240318 | 160100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240318 | 160000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240318 | 155900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240318 | 155800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240318 | 155700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240318 | 155600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240318 | 155500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240318 | 155400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240318 | 155300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240318 | 155200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240318 | 155100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240318 | 155000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240318 | 154900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240318 | 154800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240318 | 154700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240318 | 154600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240318 | 154500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240318 | 154400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240318 | 154300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240318 | 154200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240318 | 154100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240318 | 154000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240318 | 153900 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240318 | 153800 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240318 | 153700 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240318 | 153600 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240318 | 153500 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240318 | 153400 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240318 | 153300 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240318 | 153200 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 183 | 20240318 | 153100 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20240318 | 153000 | 29752905500 | 39050 | 39050 | 39050 | 39050 | 11949 |
| 185 | 20240318 | 152900 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20240318 | 152800 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20240318 | 152700 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20240318 | 152600 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20240318 | 152500 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20240318 | 152400 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20240318 | 152300 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20240318 | 152200 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20240318 | 152100 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20240318 | 152000 | 29286297050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20240318 | 151900 | 29286297050 | 38850 | 38900 | 38900 | 38700 | 4545 |
| 196 | 20240318 | 151800 | 29109888350 | 38850 | 39000 | 39100 | 38700 | 6516 |
| 197 | 20240318 | 151700 | 28856839650 | 39000 | 38950 | 39000 | 38650 | 5609 |
| 198 | 20240318 | 151600 | 28639273600 | 39000 | 38850 | 39150 | 38200 | 10936 |
| 199 | 20240318 | 151500 | 28214715500 | 38850 | 39800 | 39800 | 38250 | 13223 |
| 200 | 20240318 | 151400 | 27701194850 | 39800 | 39450 | 39850 | 39250 | 2583 |
| 201 | 20240318 | 151300 | 27599033800 | 39450 | 39500 | 39750 | 39250 | 4424 |
| 202 | 20240318 | 151200 | 27424531900 | 39500 | 40000 | 40000 | 39500 | 6145 |
| 203 | 20240318 | 151100 | 27180775050 | 40000 | 40350 | 40400 | 39950 | 3413 |
| 204 | 20240318 | 151000 | 27043878300 | 40350 | 40100 | 40650 | 39950 | 13650 |
| 205 | 20240318 | 150900 | 26493218650 | 40100 | 40000 | 40100 | 39750 | 4849 |
| 206 | 20240318 | 150800 | 26299178850 | 40000 | 40000 | 40150 | 39800 | 2990 |
| 207 | 20240318 | 150700 | 26179601350 | 40000 | 39800 | 40100 | 39600 | 4810 |
| 208 | 20240318 | 150600 | 25987996800 | 39750 | 39950 | 40200 | 39500 | 10491 |
| 209 | 20240318 | 150500 | 25569429650 | 39950 | 40150 | 40350 | 39950 | 3661 |
| 210 | 20240318 | 150400 | 25422343850 | 40050 | 40400 | 40400 | 39900 | 6997 |
| 211 | 20240318 | 150300 | 25140943100 | 40400 | 40150 | 40950 | 40150 | 15739 |
| 212 | 20240318 | 150200 | 24504036300 | 40200 | 39950 | 40200 | 39200 | 22744 |
| 213 | 20240318 | 150100 | 23602874700 | 39800 | 40650 | 40650 | 39700 | 20162 |
| 214 | 20240318 | 150000 | 22793937200 | 40650 | 41000 | 41150 | 40600 | 9533 |
| 215 | 20240318 | 145900 | 22404844150 | 41150 | 41100 | 41350 | 40800 | 15977 |
| 216 | 20240318 | 145800 | 21748411750 | 41100 | 40600 | 41200 | 40600 | 18031 |
| 217 | 20240318 | 145700 | 21010499950 | 40700 | 40750 | 40800 | 40550 | 4219 |
| 218 | 20240318 | 145600 | 20838918000 | 40650 | 41050 | 41100 | 40350 | 13751 |
| 219 | 20240318 | 145500 | 20278362700 | 41000 | 41050 | 41100 | 40600 | 18312 |
| 220 | 20240318 | 145400 | 19529937600 | 41100 | 41300 | 41500 | 41050 | 14634 |
| 221 | 20240318 | 145300 | 18925892050 | 41300 | 41450 | 41650 | 41100 | 24359 |
| 222 | 20240318 | 145200 | 17916832650 | 41450 | 40500 | 41650 | 40250 | 45794 |
| 223 | 20240318 | 145100 | 16042493700 | 40400 | 40450 | 40500 | 40050 | 10754 |
| 224 | 20240318 | 145000 | 15609452950 | 40400 | 40050 | 40400 | 39900 | 10604 |
| 225 | 20240318 | 144900 | 15184060400 | 40000 | 40550 | 40550 | 39850 | 16381 |
| 226 | 20240318 | 144800 | 14525324300 | 40500 | 39800 | 40550 | 39700 | 27683 |
| 227 | 20240318 | 144700 | 13414443850 | 39750 | 40050 | 40350 | 39750 | 27412 |
| 228 | 20240318 | 144600 | 12314991100 | 40050 | 39350 | 40850 | 39250 | 57688 |
| 229 | 20240318 | 144500 | 10008020800 | 39300 | 39150 | 39500 | 39050 | 25663 |
| 230 | 20240318 | 144400 | 8998870300 | 39200 | 38950 | 39500 | 38500 | 34139 |
| 231 | 20240318 | 144300 | 7664209550 | 38950 | 38550 | 39350 | 38550 | 64408 |
| 232 | 20240318 | 144200 | 5158955250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20240318 | 144100 | 5158955250 | 37700 | 36650 | 37700 | 36500 | 20038 |
| 234 | 20240318 | 144000 | 4414102050 | 36650 | 35800 | 36650 | 35500 | 16731 |
| 235 | 20240318 | 143900 | 3807390250 | 35750 | 35550 | 35900 | 35200 | 13463 |
| 236 | 20240318 | 143800 | 3326542000 | 35550 | 35150 | 35550 | 35000 | 2833 |
| 237 | 20240318 | 143700 | 3226381650 | 35300 | 35450 | 35450 | 35150 | 1102 |
| 238 | 20240318 | 143600 | 3187445350 | 35100 | 34950 | 35450 | 34850 | 1709 |
| 239 | 20240318 | 143500 | 3127332650 | 34900 | 35100 | 35350 | 34800 | 1251 |
| 240 | 20240318 | 143400 | 3083367400 | 35100 | 35050 | 35400 | 35050 | 2086 |
| 241 | 20240318 | 143300 | 3009836750 | 34900 | 35250 | 35500 | 34600 | 3426 |
| 242 | 20240318 | 143200 | 2889452700 | 35250 | 34450 | 35250 | 34400 | 3552 |
| 243 | 20240318 | 143100 | 2765210350 | 34600 | 34500 | 34600 | 34500 | 578 |
| 244 | 20240318 | 143000 | 2745255650 | 34500 | 34500 | 34500 | 34500 | 10 |
| 245 | 20240318 | 142900 | 2744910650 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20240318 | 142800 | 2744910650 | 34500 | 34500 | 34500 | 34500 | 15 |
| 247 | 20240318 | 142700 | 2744393150 | 34500 | 34500 | 34500 | 34500 | 1 |
| 248 | 20240318 | 142600 | 2744358650 | 34400 | 34450 | 34450 | 34400 | 32 |
| 249 | 20240318 | 142500 | 2743257600 | 34500 | 34500 | 34500 | 34500 | 1 |
| 250 | 20240318 | 142400 | 2743223100 | 34400 | 34400 | 34400 | 34400 | 73 |
| 251 | 20240318 | 142300 | 2740711900 | 34450 | 34450 | 34450 | 34450 | 27 |
| 252 | 20240318 | 142200 | 2739781750 | 34500 | 34550 | 34550 | 34500 | 48 |
| 253 | 20240318 | 142100 | 2738124950 | 34550 | 34650 | 34650 | 34550 | 43 |
| 254 | 20240318 | 142000 | 2736638800 | 34600 | 34550 | 34600 | 34550 | 304 |
| 255 | 20240318 | 141900 | 2726123850 | 34500 | 34400 | 34500 | 34400 | 55 |
| 256 | 20240318 | 141800 | 2724229000 | 34400 | 34400 | 34400 | 34350 | 208 |
| 257 | 20240318 | 141700 | 2717079050 | 34400 | 34400 | 34450 | 34400 | 26 |
| 258 | 20240318 | 141600 | 2716184150 | 34400 | 34400 | 34400 | 34400 | 4 |
| 259 | 20240318 | 141500 | 2716046550 | 34400 | 34400 | 34400 | 34400 | 3 |
| 260 | 20240318 | 141400 | 2715943350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 261 | 20240318 | 141300 | 2715943350 | 34450 | 34400 | 34450 | 34400 | 5 |
| 262 | 20240318 | 141200 | 2715771300 | 34400 | 34450 | 34450 | 34400 | 17 |
| 263 | 20240318 | 141100 | 2715186450 | 34400 | 34350 | 34400 | 34350 | 99 |
| 264 | 20240318 | 141000 | 2711782950 | 34350 | 34350 | 34350 | 34350 | 1 |
| 265 | 20240318 | 140900 | 2711748600 | 34400 | 34400 | 34400 | 34400 | 23 |
| 266 | 20240318 | 140800 | 2710957400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 267 | 20240318 | 140700 | 2710957400 | 34400 | 34350 | 34400 | 34350 | 20 |
| 268 | 20240318 | 140600 | 2710269650 | 34350 | 34350 | 34350 | 34350 | 5 |
| 269 | 20240318 | 140500 | 2710097900 | 34350 | 34350 | 34350 | 34350 | 129 |
| 270 | 20240318 | 140400 | 2705666750 | 34350 | 34400 | 34400 | 34350 | 23 |
| 271 | 20240318 | 140300 | 2704875600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 272 | 20240318 | 140200 | 2704875600 | 34400 | 34400 | 34400 | 34400 | 18 |
| 273 | 20240318 | 140100 | 2704256400 | 34400 | 34400 | 34400 | 34400 | 1 |
| 274 | 20240318 | 140000 | 2704222000 | 34400 | 34400 | 34400 | 34400 | 28 |
| 275 | 20240318 | 135900 | 2703258800 | 34400 | 34400 | 34400 | 34400 | 1 |
| 276 | 20240318 | 135800 | 2703224400 | 34400 | 34400 | 34400 | 34400 | 1 |
| 277 | 20240318 | 135700 | 2703190000 | 34350 | 34350 | 34350 | 34350 | 40 |
| 278 | 20240318 | 135600 | 2701816000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 279 | 20240318 | 135500 | 2701816000 | 34350 | 34350 | 34350 | 34350 | 158 |
| 280 | 20240318 | 135400 | 2696388700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20240318 | 135300 | 2696388700 | 34500 | 34500 | 34500 | 34500 | 50 |
| 282 | 20240318 | 135200 | 2694663700 | 34350 | 34350 | 34350 | 34350 | 0 |
| 283 | 20240318 | 135100 | 2694663700 | 34350 | 34350 | 34350 | 34350 | 0 |
| 284 | 20240318 | 135000 | 2694663700 | 34350 | 34350 | 34350 | 34350 | 44 |
| 285 | 20240318 | 134900 | 2693152300 | 34400 | 34400 | 34400 | 34400 | 1 |
| 286 | 20240318 | 134800 | 2693117900 | 34350 | 34350 | 34350 | 34350 | 235 |
| 287 | 20240318 | 134700 | 2685045650 | 34350 | 34400 | 34400 | 34350 | 100 |
| 288 | 20240318 | 134600 | 2681609850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 289 | 20240318 | 134500 | 2681609850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 290 | 20240318 | 134400 | 2681609850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 291 | 20240318 | 134300 | 2681609850 | 34500 | 34500 | 34500 | 34500 | 20 |
| 292 | 20240318 | 134200 | 2680919850 | 34350 | 34500 | 34500 | 34350 | 518 |
| 293 | 20240318 | 134100 | 2663120500 | 34500 | 34500 | 34500 | 34500 | 1 |
| 294 | 20240318 | 134000 | 2663086000 | 34500 | 34550 | 34550 | 34500 | 31 |
| 295 | 20240318 | 133900 | 2662015000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 296 | 20240318 | 133800 | 2662015000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 297 | 20240318 | 133700 | 2662015000 | 34500 | 34500 | 34500 | 34500 | 2 |
| 298 | 20240318 | 133600 | 2661946000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 299 | 20240318 | 133500 | 2661946000 | 34400 | 34450 | 34450 | 34400 | 6 |
| 300 | 20240318 | 133400 | 2661739550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 301 | 20240318 | 133300 | 2661739550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 302 | 20240318 | 133200 | 2661739550 | 34400 | 34400 | 34400 | 34400 | 9 |
| 303 | 20240318 | 133100 | 2661429950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 304 | 20240318 | 133000 | 2661429950 | 34400 | 34500 | 34550 | 34400 | 137 |
| 305 | 20240318 | 132900 | 2656711550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 306 | 20240318 | 132800 | 2656711550 | 34550 | 34550 | 34550 | 34550 | 4 |
| 307 | 20240318 | 132700 | 2656573350 | 34400 | 34400 | 34400 | 34400 | 0 |
| 308 | 20240318 | 132600 | 2656573350 | 34400 | 34400 | 34400 | 34400 | 18 |
| 309 | 20240318 | 132500 | 2655954150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 310 | 20240318 | 132400 | 2655954150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 311 | 20240318 | 132300 | 2655954150 | 34550 | 34400 | 34550 | 34400 | 2 |
| 312 | 20240318 | 132200 | 2655885200 | 34400 | 34400 | 34400 | 34400 | 1 |
| 313 | 20240318 | 132100 | 2655850800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 314 | 20240318 | 132000 | 2655850800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 315 | 20240318 | 131900 | 2655850800 | 34550 | 34550 | 34550 | 34550 | 76 |
| 316 | 20240318 | 131800 | 2653225000 | 34550 | 34550 | 34550 | 34550 | 3 |
| 317 | 20240318 | 131700 | 2653121350 | 34550 | 34550 | 34550 | 34550 | 4 |
| 318 | 20240318 | 131600 | 2652983150 | 34600 | 34550 | 34600 | 34550 | 4 |
| 319 | 20240318 | 131500 | 2652844900 | 34600 | 34550 | 34600 | 34550 | 100 |
| 320 | 20240318 | 131400 | 2649386650 | 34550 | 34550 | 34550 | 34550 | 1 |
| 321 | 20240318 | 131300 | 2649352100 | 34400 | 34400 | 34400 | 34400 | 2 |
| 322 | 20240318 | 131200 | 2649283300 | 34450 | 34450 | 34450 | 34450 | 29 |
| 323 | 20240318 | 131100 | 2648284250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 324 | 20240318 | 131000 | 2648284250 | 34350 | 34400 | 34400 | 34350 | 89 |
| 325 | 20240318 | 130900 | 2645222700 | 34400 | 34400 | 34400 | 34400 | 2 |
| 326 | 20240318 | 130800 | 2645153900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 327 | 20240318 | 130700 | 2645153900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 328 | 20240318 | 130600 | 2645153900 | 34600 | 34600 | 34600 | 34600 | 1 |
| 329 | 20240318 | 130500 | 2645119300 | 34600 | 34600 | 34600 | 34600 | 28 |
| 330 | 20240318 | 130400 | 2644150500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 331 | 20240318 | 130300 | 2644150500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 332 | 20240318 | 130200 | 2644150500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 333 | 20240318 | 130100 | 2644150500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 334 | 20240318 | 130000 | 2644150500 | 34600 | 34600 | 34600 | 34600 | 1 |
| 335 | 20240318 | 125900 | 2644115900 | 34400 | 34400 | 34400 | 34400 | 2 |
| 336 | 20240318 | 125800 | 2644047100 | 34550 | 34550 | 34550 | 34550 | 1 |
| 337 | 20240318 | 125700 | 2644012550 | 34500 | 34500 | 34500 | 34500 | 263 |
| 338 | 20240318 | 125600 | 2634939050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 339 | 20240318 | 125500 | 2634939050 | 34500 | 34300 | 34500 | 34300 | 40 |
| 340 | 20240318 | 125400 | 2633566800 | 34300 | 34300 | 34300 | 34300 | 9 |
| 341 | 20240318 | 125300 | 2633258100 | 34350 | 34450 | 34450 | 34350 | 187 |
| 342 | 20240318 | 125200 | 2626829300 | 34450 | 34450 | 34450 | 34450 | 40 |
| 343 | 20240318 | 125100 | 2625451300 | 34500 | 34500 | 34500 | 34500 | 55 |
| 344 | 20240318 | 125000 | 2623553800 | 34500 | 34500 | 34500 | 34500 | 1 |
| 345 | 20240318 | 124900 | 2623519300 | 34350 | 34400 | 34400 | 34350 | 25 |
| 346 | 20240318 | 124800 | 2622660500 | 34500 | 34450 | 34500 | 34450 | 10 |
| 347 | 20240318 | 124700 | 2622315950 | 34450 | 34450 | 34450 | 34450 | 0 |
| 348 | 20240318 | 124600 | 2622315950 | 34450 | 34450 | 34450 | 34450 | 0 |
| 349 | 20240318 | 124500 | 2622315950 | 34450 | 34450 | 34500 | 34450 | 71 |
| 350 | 20240318 | 124400 | 2619869950 | 34450 | 34450 | 34450 | 34450 | 12 |
| 351 | 20240318 | 124300 | 2619456550 | 34450 | 34450 | 34450 | 34450 | 40 |
| 352 | 20240318 | 124200 | 2618078550 | 34450 | 34350 | 34450 | 34350 | 21 |
| 353 | 20240318 | 124100 | 2617356500 | 34350 | 34350 | 34350 | 34350 | 103 |
| 354 | 20240318 | 124000 | 2613818450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 355 | 20240318 | 123900 | 2613818450 | 34350 | 34400 | 34400 | 34350 | 262 |
| 356 | 20240318 | 123800 | 2604813900 | 34450 | 34400 | 34450 | 34400 | 11 |
| 357 | 20240318 | 123700 | 2604435450 | 34350 | 34350 | 34350 | 34350 | 10 |
| 358 | 20240318 | 123600 | 2604091950 | 34350 | 34300 | 34350 | 34300 | 74 |
| 359 | 20240318 | 123500 | 2601551100 | 34300 | 34350 | 34350 | 34300 | 137 |
| 360 | 20240318 | 123400 | 2596851950 | 34300 | 34350 | 34350 | 34300 | 100 |
| 361 | 20240318 | 123300 | 2593419450 | 34350 | 34350 | 34350 | 34300 | 276 |
| 362 | 20240318 | 123200 | 2583947550 | 34350 | 34350 | 34350 | 34350 | 95 |
| 363 | 20240318 | 123100 | 2580684300 | 34300 | 34350 | 34350 | 34300 | 7 |
| 364 | 20240318 | 123000 | 2580444050 | 34300 | 34350 | 34350 | 34300 | 80 |
| 365 | 20240318 | 122900 | 2577698900 | 34300 | 34300 | 34350 | 34300 | 184 |
| 366 | 20240318 | 122800 | 2571385800 | 34300 | 34450 | 34450 | 34300 | 408 |
| 367 | 20240318 | 122700 | 2557358100 | 34400 | 34700 | 34950 | 34400 | 922 |
| 368 | 20240318 | 122600 | 2525295950 | 34700 | 34700 | 34700 | 34700 | 1 |
| 369 | 20240318 | 122500 | 2525261250 | 34400 | 34650 | 34700 | 34400 | 270 |
| 370 | 20240318 | 122400 | 2515959050 | 34700 | 34650 | 34700 | 34650 | 31 |
| 371 | 20240318 | 122300 | 2514883550 | 34400 | 34450 | 34600 | 34400 | 251 |
| 372 | 20240318 | 122200 | 2506242200 | 34500 | 34400 | 34500 | 34350 | 147 |
| 373 | 20240318 | 122100 | 2501184550 | 34300 | 34600 | 34600 | 34300 | 599 |
| 374 | 20240318 | 122000 | 2480558900 | 34650 | 34650 | 34700 | 34600 | 152 |
| 375 | 20240318 | 121900 | 2475292850 | 34650 | 34650 | 34650 | 34650 | 32 |
| 376 | 20240318 | 121800 | 2474184050 | 34650 | 34700 | 34700 | 34600 | 67 |
| 377 | 20240318 | 121700 | 2471860750 | 34700 | 34750 | 34850 | 34700 | 250 |
| 378 | 20240318 | 121600 | 2463174500 | 34700 | 34700 | 34700 | 34700 | 65 |
| 379 | 20240318 | 121500 | 2460919000 | 34650 | 34800 | 34900 | 34600 | 153 |
| 380 | 20240318 | 121400 | 2455605600 | 34700 | 34850 | 35100 | 34650 | 1332 |
| 381 | 20240318 | 121300 | 2409068750 | 34950 | 34600 | 34950 | 34600 | 2117 |
| 382 | 20240318 | 121200 | 2335408050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 383 | 20240318 | 121100 | 2335408050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 384 | 20240318 | 121000 | 2335408050 | 34650 | 34650 | 34650 | 34650 | 10 |
| 385 | 20240318 | 120900 | 2335061550 | 34700 | 34700 | 34700 | 34700 | 3 |
| 386 | 20240318 | 120800 | 2334957450 | 34750 | 34750 | 34750 | 34750 | 56 |
| 387 | 20240318 | 120700 | 2333011450 | 34700 | 34650 | 34700 | 34650 | 151 |
| 388 | 20240318 | 120600 | 2327772300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 389 | 20240318 | 120500 | 2327772300 | 34500 | 34550 | 34550 | 34500 | 68 |
| 390 | 20240318 | 120400 | 2325426100 | 34700 | 34700 | 34700 | 34700 | 0 |
| 391 | 20240318 | 120300 | 2325426100 | 34700 | 34550 | 34700 | 34550 | 400 |
| 392 | 20240318 | 120200 | 2311568400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 393 | 20240318 | 120100 | 2311568400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 394 | 20240318 | 120000 | 2311568400 | 34400 | 34650 | 34650 | 34400 | 138 |
| 395 | 20240318 | 115900 | 2306801200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 396 | 20240318 | 115800 | 2306801200 | 34650 | 34400 | 34650 | 34400 | 15 |
| 397 | 20240318 | 115700 | 2306281700 | 34700 | 34700 | 34700 | 34700 | 0 |
| 398 | 20240318 | 115600 | 2306281700 | 34700 | 34700 | 34700 | 34700 | 0 |
| 399 | 20240318 | 115500 | 2306281700 | 34700 | 34500 | 34700 | 34500 | 196 |
| 400 | 20240318 | 115400 | 2299503650 | 34400 | 34400 | 34400 | 34400 | 9 |
| 401 | 20240318 | 115300 | 2299194050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 402 | 20240318 | 115200 | 2299194050 | 34400 | 34400 | 34400 | 34400 | 16 |
| 403 | 20240318 | 115100 | 2298643650 | 34450 | 34450 | 34450 | 34450 | 10 |
| 404 | 20240318 | 115000 | 2298299150 | 34450 | 34450 | 34450 | 34450 | 18 |
| 405 | 20240318 | 114900 | 2297679050 | 34450 | 34400 | 34450 | 34400 | 18 |
| 406 | 20240318 | 114800 | 2297059450 | 34400 | 34400 | 34450 | 34400 | 9 |
| 407 | 20240318 | 114700 | 2296749800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 408 | 20240318 | 114600 | 2296749800 | 34450 | 34550 | 34550 | 34450 | 10 |
| 409 | 20240318 | 114500 | 2296404600 | 34650 | 34650 | 34650 | 34650 | 32 |
| 410 | 20240318 | 114400 | 2295295800 | 34650 | 34600 | 34650 | 34600 | 70 |
| 411 | 20240318 | 114300 | 2292873550 | 34650 | 34650 | 34750 | 34600 | 511 |
| 412 | 20240318 | 114200 | 2275150600 | 34600 | 34500 | 34650 | 34500 | 601 |
| 413 | 20240318 | 114100 | 2254356550 | 34450 | 34450 | 34500 | 34450 | 15 |
| 414 | 20240318 | 114000 | 2253839200 | 34450 | 34450 | 34450 | 34450 | 106 |
| 415 | 20240318 | 113900 | 2250187500 | 34500 | 34500 | 34500 | 34500 | 748 |
| 416 | 20240318 | 113800 | 2224381500 | 34500 | 34400 | 34550 | 34400 | 444 |
| 417 | 20240318 | 113700 | 2209065000 | 34450 | 34300 | 34450 | 34300 | 143 |
| 418 | 20240318 | 113600 | 2204150150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 419 | 20240318 | 113500 | 2204150150 | 34300 | 34300 | 34300 | 34300 | 92 |
| 420 | 20240318 | 113400 | 2200994550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 421 | 20240318 | 113300 | 2200994550 | 34150 | 34250 | 34250 | 34150 | 73 |
| 422 | 20240318 | 113200 | 2198501400 | 34150 | 34150 | 34150 | 34150 | 0 |
| 423 | 20240318 | 113100 | 2198501400 | 34150 | 34150 | 34150 | 34150 | 0 |
| 424 | 20240318 | 113000 | 2198501400 | 34150 | 34150 | 34150 | 34150 | 0 |
| 425 | 20240318 | 112900 | 2198501400 | 34150 | 34200 | 34200 | 34150 | 21 |
| 426 | 20240318 | 112800 | 2197783350 | 34250 | 34300 | 34300 | 34250 | 271 |
| 427 | 20240318 | 112700 | 2188501350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 428 | 20240318 | 112600 | 2188501350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 429 | 20240318 | 112500 | 2188501350 | 34300 | 34350 | 34350 | 34300 | 147 |
| 430 | 20240318 | 112400 | 2183458250 | 34350 | 34350 | 34350 | 34350 | 1 |
| 431 | 20240318 | 112300 | 2183423900 | 34300 | 34300 | 34300 | 34300 | 10 |
| 432 | 20240318 | 112200 | 2183080900 | 34300 | 34300 | 34300 | 34300 | 0 |
| 433 | 20240318 | 112100 | 2183080900 | 34300 | 34300 | 34300 | 34300 | 78 |
| 434 | 20240318 | 112000 | 2180405500 | 34300 | 34300 | 34300 | 34300 | 1 |
| 435 | 20240318 | 111900 | 2180371200 | 34250 | 34250 | 34250 | 34250 | 2 |
| 436 | 20240318 | 111800 | 2180302700 | 34250 | 34250 | 34250 | 34250 | 1 |
| 437 | 20240318 | 111700 | 2180268450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 438 | 20240318 | 111600 | 2180268450 | 34250 | 34250 | 34250 | 34250 | 34 |
| 439 | 20240318 | 111500 | 2179103950 | 34250 | 34250 | 34250 | 34250 | 30 |
| 440 | 20240318 | 111400 | 2178076450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 441 | 20240318 | 111300 | 2178076450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 442 | 20240318 | 111200 | 2178076450 | 34250 | 34250 | 34250 | 34250 | 1 |
| 443 | 20240318 | 111100 | 2178042200 | 34250 | 34250 | 34250 | 34250 | 22 |
| 444 | 20240318 | 111000 | 2177288700 | 34250 | 34250 | 34250 | 34250 | 6 |
| 445 | 20240318 | 110900 | 2177083200 | 34250 | 34250 | 34250 | 34250 | 14 |
| 446 | 20240318 | 110800 | 2176603700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 447 | 20240318 | 110700 | 2176603700 | 34200 | 34200 | 34200 | 34200 | 5 |
| 448 | 20240318 | 110600 | 2176432700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 449 | 20240318 | 110500 | 2176432700 | 34200 | 34200 | 34200 | 34200 | 5 |
| 450 | 20240318 | 110400 | 2176261700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 451 | 20240318 | 110300 | 2176261700 | 34250 | 34250 | 34250 | 34250 | 15 |
| 452 | 20240318 | 110200 | 2175747950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 453 | 20240318 | 110100 | 2175747950 | 34250 | 34250 | 34250 | 34250 | 1 |
| 454 | 20240318 | 110000 | 2175713700 | 34150 | 34150 | 34150 | 34150 | 0 |
| 455 | 20240318 | 105900 | 2175713700 | 34150 | 34150 | 34150 | 34150 | 0 |
| 456 | 20240318 | 105800 | 2175713700 | 34150 | 34300 | 34300 | 34150 | 16 |
| 457 | 20240318 | 105700 | 2175166250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 458 | 20240318 | 105600 | 2175166250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 459 | 20240318 | 105500 | 2175166250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 460 | 20240318 | 105400 | 2175166250 | 34150 | 34150 | 34150 | 34150 | 35 |
| 461 | 20240318 | 105300 | 2173971000 | 34150 | 34300 | 34300 | 34150 | 2 |
| 462 | 20240318 | 105200 | 2173902550 | 34300 | 34300 | 34300 | 34300 | 101 |
| 463 | 20240318 | 105100 | 2170438250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 464 | 20240318 | 105000 | 2170438250 | 34300 | 34300 | 34300 | 34300 | 26 |
| 465 | 20240318 | 104900 | 2169546450 | 34100 | 34100 | 34100 | 34100 | 5 |
| 466 | 20240318 | 104800 | 2169375950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 467 | 20240318 | 104700 | 2169375950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 468 | 20240318 | 104600 | 2169375950 | 34100 | 34200 | 34300 | 34100 | 64 |
| 469 | 20240318 | 104500 | 2167184150 | 34050 | 34050 | 34050 | 34050 | 19 |
| 470 | 20240318 | 104400 | 2166537200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 471 | 20240318 | 104300 | 2166537200 | 34050 | 34100 | 34100 | 34050 | 11 |
| 472 | 20240318 | 104200 | 2166162400 | 34050 | 34050 | 34050 | 34050 | 12 |
| 473 | 20240318 | 104100 | 2165753800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 474 | 20240318 | 104000 | 2165753800 | 34000 | 34000 | 34050 | 34000 | 220 |
| 475 | 20240318 | 103900 | 2158273550 | 34050 | 34050 | 34050 | 34050 | 0 |
| 476 | 20240318 | 103800 | 2158273550 | 34050 | 34050 | 34050 | 34000 | 100 |
| 477 | 20240318 | 103700 | 2154871500 | 34050 | 34050 | 34050 | 34050 | 2 |
| 478 | 20240318 | 103600 | 2154803400 | 34050 | 34050 | 34050 | 34000 | 42 |
| 479 | 20240318 | 103500 | 2153374600 | 34050 | 34050 | 34050 | 34050 | 91 |
| 480 | 20240318 | 103400 | 2150276050 | 34050 | 34100 | 34100 | 34050 | 134 |
| 481 | 20240318 | 103300 | 2145712850 | 34100 | 34200 | 34200 | 34100 | 93 |
| 482 | 20240318 | 103200 | 2142532600 | 34200 | 34200 | 34200 | 34200 | 50 |
| 483 | 20240318 | 103100 | 2140822600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 484 | 20240318 | 103000 | 2140822600 | 34200 | 34050 | 34200 | 34050 | 41 |
| 485 | 20240318 | 102900 | 2139420550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 486 | 20240318 | 102800 | 2139420550 | 34200 | 34200 | 34200 | 34200 | 5 |
| 487 | 20240318 | 102700 | 2139249550 | 34200 | 34200 | 34200 | 34000 | 69 |
| 488 | 20240318 | 102600 | 2136891950 | 34200 | 34000 | 34200 | 34000 | 33 |
| 489 | 20240318 | 102500 | 2135765500 | 34000 | 34000 | 34050 | 34000 | 43 |
| 490 | 20240318 | 102400 | 2134303400 | 34050 | 34050 | 34050 | 34000 | 45 |
| 491 | 20240318 | 102300 | 2132771550 | 34000 | 34000 | 34050 | 34000 | 116 |
| 492 | 20240318 | 102200 | 2128826850 | 34000 | 33900 | 34000 | 33900 | 63 |
| 493 | 20240318 | 102100 | 2126691050 | 33900 | 33850 | 33900 | 33850 | 316 |
| 494 | 20240318 | 102000 | 2115990750 | 33850 | 33900 | 33900 | 33850 | 24 |
| 495 | 20240318 | 101900 | 2115177300 | 33900 | 33950 | 33950 | 33900 | 258 |
| 496 | 20240318 | 101800 | 2106430450 | 33950 | 33950 | 33950 | 33950 | 38 |
| 497 | 20240318 | 101700 | 2105140350 | 33950 | 33950 | 33950 | 33950 | 188 |
| 498 | 20240318 | 101600 | 2098757750 | 33950 | 34000 | 34000 | 33900 | 615 |
| 499 | 20240318 | 101500 | 2077893500 | 34000 | 34000 | 34000 | 34000 | 24 |
| 500 | 20240318 | 101400 | 2077077500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 501 | 20240318 | 101300 | 2077077500 | 33950 | 34000 | 34000 | 33950 | 272 |
| 502 | 20240318 | 101200 | 2067842000 | 34000 | 33950 | 34000 | 33950 | 344 |
| 503 | 20240318 | 101100 | 2056158300 | 33950 | 34250 | 34250 | 33950 | 2005 |
| 504 | 20240318 | 101000 | 1987804750 | 34250 | 34300 | 34300 | 34250 | 206 |
| 505 | 20240318 | 100900 | 1980747500 | 34200 | 34250 | 34250 | 34200 | 80 |
| 506 | 20240318 | 100800 | 1978008800 | 34250 | 34250 | 34250 | 34200 | 56 |
| 507 | 20240318 | 100700 | 1976091750 | 34250 | 34500 | 34500 | 34250 | 564 |
| 508 | 20240318 | 100600 | 1956757900 | 34300 | 34300 | 34300 | 34300 | 31 |
| 509 | 20240318 | 100500 | 1955694600 | 34300 | 34350 | 34350 | 34300 | 259 |
| 510 | 20240318 | 100400 | 1946807150 | 34350 | 34350 | 34450 | 34300 | 1104 |
| 511 | 20240318 | 100300 | 1908836900 | 34350 | 34450 | 34450 | 34350 | 144 |
| 512 | 20240318 | 100200 | 1903888800 | 34400 | 34400 | 34400 | 34400 | 30 |
| 513 | 20240318 | 100100 | 1902856800 | 34450 | 34350 | 34450 | 34300 | 218 |
| 514 | 20240318 | 100000 | 1895361100 | 34350 | 34550 | 34550 | 34350 | 598 |
| 515 | 20240318 | 095900 | 1874780050 | 34600 | 34450 | 34600 | 34450 | 42 |
| 516 | 20240318 | 095800 | 1873333000 | 34500 | 34500 | 34500 | 34500 | 145 |
| 517 | 20240318 | 095700 | 1868330500 | 34500 | 34500 | 34600 | 34500 | 5 |
| 518 | 20240318 | 095600 | 1868157900 | 34500 | 34500 | 34500 | 34500 | 31 |
| 519 | 20240318 | 095500 | 1867088400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 520 | 20240318 | 095400 | 1867088400 | 34500 | 34300 | 34500 | 34300 | 87 |
| 521 | 20240318 | 095300 | 1864097100 | 34250 | 34400 | 34450 | 34250 | 214 |
| 522 | 20240318 | 095200 | 1856735500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 523 | 20240318 | 095100 | 1856735500 | 34600 | 34600 | 34600 | 34600 | 3 |
| 524 | 20240318 | 095000 | 1856631700 | 34650 | 34450 | 34650 | 34350 | 34 |
| 525 | 20240318 | 094900 | 1855461200 | 34500 | 34450 | 34500 | 34400 | 57 |
| 526 | 20240318 | 094800 | 1853497050 | 34300 | 34350 | 34450 | 34300 | 230 |
| 527 | 20240318 | 094700 | 1845602350 | 34450 | 34350 | 34450 | 34300 | 83 |
| 528 | 20240318 | 094600 | 1842751050 | 34250 | 34400 | 34400 | 34250 | 502 |
| 529 | 20240318 | 094500 | 1825519650 | 34450 | 34450 | 34500 | 34400 | 263 |
| 530 | 20240318 | 094400 | 1816467050 | 34450 | 34500 | 34500 | 34400 | 109 |
| 531 | 20240318 | 094300 | 1812711750 | 34500 | 34700 | 34750 | 34500 | 924 |
| 532 | 20240318 | 094200 | 1780808550 | 34700 | 34650 | 34700 | 34650 | 5 |
| 533 | 20240318 | 094100 | 1780635150 | 34700 | 34550 | 34700 | 34500 | 144 |
| 534 | 20240318 | 094000 | 1775661550 | 34550 | 34650 | 34700 | 34550 | 439 |
| 535 | 20240318 | 093900 | 1760479350 | 34650 | 34750 | 34750 | 34650 | 122 |
| 536 | 20240318 | 093800 | 1756245700 | 34900 | 34900 | 34900 | 34900 | 74 |
| 537 | 20240318 | 093700 | 1753663100 | 35000 | 35050 | 35100 | 34850 | 216 |
| 538 | 20240318 | 093600 | 1746096000 | 35150 | 34750 | 35150 | 34750 | 874 |
| 539 | 20240318 | 093500 | 1715519700 | 34700 | 34650 | 34700 | 34650 | 6 |
| 540 | 20240318 | 093400 | 1715311750 | 34700 | 34750 | 34750 | 34650 | 310 |
| 541 | 20240318 | 093300 | 1704566650 | 34750 | 34750 | 34750 | 34650 | 143 |
| 542 | 20240318 | 093200 | 1699609500 | 34700 | 34600 | 34700 | 34550 | 201 |
| 543 | 20240318 | 093100 | 1692659950 | 34600 | 34550 | 34600 | 34550 | 194 |
| 544 | 20240318 | 093000 | 1685957150 | 34600 | 34550 | 34600 | 34500 | 338 |
| 545 | 20240318 | 092900 | 1674292600 | 34550 | 34600 | 34600 | 34500 | 504 |
| 546 | 20240318 | 092800 | 1656888900 | 34500 | 34600 | 34600 | 34500 | 969 |
| 547 | 20240318 | 092700 | 1623418300 | 34650 | 34600 | 34650 | 34600 | 737 |
| 548 | 20240318 | 092600 | 1597917850 | 34600 | 34600 | 34650 | 34600 | 73 |
| 549 | 20240318 | 092500 | 1595391750 | 34650 | 34750 | 34750 | 34600 | 610 |
| 550 | 20240318 | 092400 | 1574241050 | 34700 | 34700 | 34750 | 34700 | 139 |
| 551 | 20240318 | 092300 | 1569417000 | 34700 | 34600 | 34700 | 34600 | 236 |
| 552 | 20240318 | 092200 | 1561238300 | 34600 | 34700 | 34700 | 34600 | 180 |
| 553 | 20240318 | 092100 | 1555003250 | 34700 | 34950 | 34950 | 34550 | 837 |
| 554 | 20240318 | 092000 | 1525983950 | 35000 | 34800 | 35000 | 34550 | 437 |
| 555 | 20240318 | 091900 | 1510831450 | 34550 | 34600 | 34850 | 34500 | 1254 |
| 556 | 20240318 | 091800 | 1467367500 | 34800 | 35450 | 35450 | 34550 | 3646 |
| 557 | 20240318 | 091700 | 1339869300 | 35500 | 35500 | 35750 | 35050 | 6760 |
| 558 | 20240318 | 091600 | 1099734050 | 35500 | 35150 | 35500 | 35100 | 2744 |
| 559 | 20240318 | 091500 | 1002670150 | 35300 | 35250 | 35350 | 35150 | 1675 |
| 560 | 20240318 | 091400 | 943536400 | 35250 | 35200 | 35350 | 35050 | 2022 |
| 561 | 20240318 | 091300 | 872281600 | 35300 | 34950 | 35350 | 34900 | 2022 |
| 562 | 20240318 | 091200 | 801191550 | 34950 | 35000 | 35200 | 34950 | 618 |
| 563 | 20240318 | 091100 | 779520250 | 35000 | 35200 | 35350 | 34950 | 1625 |
| 564 | 20240318 | 091000 | 722410350 | 35050 | 35000 | 35350 | 34850 | 3822 |
| 565 | 20240318 | 090900 | 587968650 | 35100 | 34450 | 35100 | 34450 | 1779 |
| 566 | 20240318 | 090800 | 525913250 | 34450 | 34600 | 34600 | 34400 | 260 |
| 567 | 20240318 | 090700 | 516948750 | 34600 | 34600 | 34800 | 34500 | 929 |
| 568 | 20240318 | 090600 | 484691600 | 34700 | 34850 | 35000 | 34700 | 1445 |
| 569 | 20240318 | 090500 | 434281250 | 34850 | 34700 | 35000 | 34700 | 1463 |
| 570 | 20240318 | 090400 | 383250150 | 34650 | 34500 | 34700 | 34150 | 1017 |
| 571 | 20240318 | 090300 | 348267700 | 34650 | 34700 | 35000 | 34650 | 4129 |
| 572 | 20240318 | 090200 | 204407450 | 34700 | 34650 | 34900 | 34650 | 1379 |
| 573 | 20240318 | 090100 | 156515100 | 34700 | 34250 | 34750 | 34200 | 3859 |
| 574 | 20240318 | 090000 | 23271650 | 34150 | 34300 | 34300 | 34050 | 679 |