32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 3 | 20240315 | 184100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20240315 | 184000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20240315 | 183900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20240315 | 183800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20240315 | 183700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20240315 | 183600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20240315 | 183500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20240315 | 183400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20240315 | 183300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20240315 | 183200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20240315 | 183100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20240315 | 183000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20240315 | 182900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20240315 | 182800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20240315 | 182700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20240315 | 182600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20240315 | 182500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20240315 | 182400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20240315 | 182300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20240315 | 182200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20240315 | 182100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20240315 | 182000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20240315 | 181900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20240315 | 181800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20240315 | 181700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20240315 | 181600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20240315 | 181500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20240315 | 181400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20240315 | 181300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20240315 | 181200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 33 | 20240315 | 181100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20240315 | 181000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20240315 | 180900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20240315 | 180800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20240315 | 180700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20240315 | 180600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20240315 | 180500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20240315 | 180400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20240315 | 180300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20240315 | 180200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20240315 | 180100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20240315 | 180000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20240315 | 175900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20240315 | 175800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20240315 | 175700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20240315 | 175600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20240315 | 175500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20240315 | 175400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20240315 | 175300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20240315 | 175200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20240315 | 175100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20240315 | 175000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20240315 | 174900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20240315 | 174800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20240315 | 174700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20240315 | 174600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20240315 | 174500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20240315 | 174400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20240315 | 174300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20240315 | 174200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 63 | 20240315 | 174100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20240315 | 174000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20240315 | 173900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20240315 | 173800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20240315 | 173700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20240315 | 173600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20240315 | 173500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20240315 | 173400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20240315 | 173300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20240315 | 173200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20240315 | 173100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20240315 | 173000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20240315 | 172900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20240315 | 172800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20240315 | 172700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20240315 | 172600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20240315 | 172500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20240315 | 172400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20240315 | 172300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20240315 | 172200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20240315 | 172100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20240315 | 172000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20240315 | 171900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20240315 | 171800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20240315 | 171700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20240315 | 171600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20240315 | 171500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20240315 | 171400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20240315 | 171300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20240315 | 171200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 93 | 20240315 | 171100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20240315 | 171000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20240315 | 170900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20240315 | 170800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20240315 | 170700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20240315 | 170600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20240315 | 170500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20240315 | 170400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20240315 | 170300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20240315 | 170200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20240315 | 170100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20240315 | 170000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20240315 | 165900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20240315 | 165800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20240315 | 165700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20240315 | 165600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20240315 | 165500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20240315 | 165400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20240315 | 165300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20240315 | 165200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20240315 | 165100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20240315 | 165000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20240315 | 164900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20240315 | 164800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20240315 | 164700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20240315 | 164600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20240315 | 164500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20240315 | 164400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20240315 | 164300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20240315 | 164200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 123 | 20240315 | 164100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20240315 | 164000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20240315 | 163900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20240315 | 163800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20240315 | 163700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20240315 | 163600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20240315 | 163500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20240315 | 163400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20240315 | 163300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20240315 | 163200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20240315 | 163100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20240315 | 163000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20240315 | 162900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20240315 | 162800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20240315 | 162700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20240315 | 162600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20240315 | 162500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20240315 | 162400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20240315 | 162300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20240315 | 162200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20240315 | 162100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20240315 | 162000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20240315 | 161900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20240315 | 161800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20240315 | 161700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20240315 | 161600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20240315 | 161500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20240315 | 161400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20240315 | 161300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20240315 | 161200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 153 | 20240315 | 161100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20240315 | 161000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20240315 | 160900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20240315 | 160800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20240315 | 160700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20240315 | 160600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20240315 | 160500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20240315 | 160400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20240315 | 160300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20240315 | 160200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20240315 | 160100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20240315 | 160000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20240315 | 155900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20240315 | 155800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20240315 | 155700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20240315 | 155600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20240315 | 155500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20240315 | 155400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20240315 | 155300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20240315 | 155200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20240315 | 155100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20240315 | 155000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20240315 | 154900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20240315 | 154800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20240315 | 154700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20240315 | 154600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20240315 | 154500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20240315 | 154400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20240315 | 154300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20240315 | 154200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 183 | 20240315 | 154100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20240315 | 154000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20240315 | 153900 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20240315 | 153800 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20240315 | 153700 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20240315 | 153600 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20240315 | 153500 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20240315 | 153400 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20240315 | 153300 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20240315 | 153200 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20240315 | 153100 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20240315 | 153000 | 15085758750 | 38650 | 38650 | 38650 | 38650 | 27145 |
| 195 | 20240315 | 152900 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240315 | 152800 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20240315 | 152700 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20240315 | 152600 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20240315 | 152500 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20240315 | 152400 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20240315 | 152300 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20240315 | 152200 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20240315 | 152100 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20240315 | 152000 | 14036604500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20240315 | 151900 | 14036604500 | 38600 | 38600 | 38650 | 38550 | 1080 |
| 206 | 20240315 | 151800 | 13994923900 | 38600 | 38600 | 38650 | 38550 | 1248 |
| 207 | 20240315 | 151700 | 13946751950 | 38550 | 38600 | 38600 | 38550 | 428 |
| 208 | 20240315 | 151600 | 13930246450 | 38600 | 38600 | 38600 | 38550 | 306 |
| 209 | 20240315 | 151500 | 13918441350 | 38600 | 38550 | 38650 | 38550 | 1157 |
| 210 | 20240315 | 151400 | 13873782650 | 38550 | 38550 | 38600 | 38550 | 439 |
| 211 | 20240315 | 151300 | 13856847850 | 38600 | 38600 | 38600 | 38550 | 337 |
| 212 | 20240315 | 151200 | 13843851050 | 38600 | 38550 | 38600 | 38550 | 966 |
| 213 | 20240315 | 151100 | 13806608350 | 38550 | 38650 | 38650 | 38550 | 270 |
| 214 | 20240315 | 151000 | 13796191850 | 38650 | 38650 | 38650 | 38600 | 684 |
| 215 | 20240315 | 150900 | 13769780950 | 38600 | 38650 | 38650 | 38550 | 1496 |
| 216 | 20240315 | 150800 | 13712037350 | 38650 | 38600 | 38650 | 38600 | 543 |
| 217 | 20240315 | 150700 | 13691060850 | 38650 | 38600 | 38650 | 38600 | 446 |
| 218 | 20240315 | 150600 | 13673836400 | 38600 | 38600 | 38650 | 38550 | 542 |
| 219 | 20240315 | 150500 | 13652917950 | 38600 | 38650 | 38650 | 38600 | 598 |
| 220 | 20240315 | 150400 | 13629818200 | 38650 | 38600 | 38650 | 38600 | 848 |
| 221 | 20240315 | 150300 | 13597067550 | 38700 | 38700 | 38700 | 38600 | 456 |
| 222 | 20240315 | 150200 | 13579442750 | 38700 | 38700 | 38700 | 38650 | 437 |
| 223 | 20240315 | 150100 | 13562550500 | 38700 | 38700 | 38750 | 38650 | 1211 |
| 224 | 20240315 | 150000 | 13515680350 | 38700 | 38650 | 38750 | 38600 | 7692 |
| 225 | 20240315 | 145900 | 13218097200 | 38600 | 38600 | 38650 | 38600 | 1482 |
| 226 | 20240315 | 145800 | 13160861900 | 38600 | 38650 | 38650 | 38600 | 400 |
| 227 | 20240315 | 145700 | 13145406600 | 38650 | 38650 | 38650 | 38600 | 353 |
| 228 | 20240315 | 145600 | 13131774350 | 38600 | 38700 | 38700 | 38600 | 889 |
| 229 | 20240315 | 145500 | 13097410300 | 38700 | 38650 | 38700 | 38600 | 488 |
| 230 | 20240315 | 145400 | 13078549150 | 38700 | 38700 | 38700 | 38650 | 547 |
| 231 | 20240315 | 145300 | 13057396600 | 38650 | 38650 | 38650 | 38600 | 1089 |
| 232 | 20240315 | 145200 | 13015316200 | 38650 | 38650 | 38650 | 38600 | 281 |
| 233 | 20240315 | 145100 | 13004460500 | 38650 | 38650 | 38700 | 38600 | 1041 |
| 234 | 20240315 | 145000 | 12964229550 | 38650 | 38650 | 38650 | 38600 | 762 |
| 235 | 20240315 | 144900 | 12934795250 | 38650 | 38550 | 38650 | 38550 | 3035 |
| 236 | 20240315 | 144800 | 12817642100 | 38550 | 38550 | 38550 | 38500 | 418 |
| 237 | 20240315 | 144700 | 12801534950 | 38550 | 38500 | 38550 | 38450 | 1522 |
| 238 | 20240315 | 144600 | 12742902650 | 38450 | 38500 | 38500 | 38450 | 403 |
| 239 | 20240315 | 144500 | 12727397600 | 38450 | 38400 | 38500 | 38400 | 1260 |
| 240 | 20240315 | 144400 | 12678925450 | 38400 | 38400 | 38400 | 38350 | 1106 |
| 241 | 20240315 | 144300 | 12636469400 | 38400 | 38350 | 38400 | 38300 | 236 |
| 242 | 20240315 | 144200 | 12627421500 | 38350 | 38350 | 38350 | 38300 | 852 |
| 243 | 20240315 | 144100 | 12594755700 | 38350 | 38300 | 38350 | 38300 | 1201 |
| 244 | 20240315 | 144000 | 12548754850 | 38300 | 38350 | 38350 | 38300 | 1092 |
| 245 | 20240315 | 143900 | 12506917000 | 38350 | 38300 | 38350 | 38300 | 816 |
| 246 | 20240315 | 143800 | 12475634700 | 38350 | 38350 | 38350 | 38300 | 630 |
| 247 | 20240315 | 143700 | 12451475200 | 38350 | 38350 | 38350 | 38300 | 434 |
| 248 | 20240315 | 143600 | 12434845250 | 38350 | 38300 | 38350 | 38300 | 413 |
| 249 | 20240315 | 143500 | 12419016750 | 38300 | 38300 | 38300 | 38250 | 448 |
| 250 | 20240315 | 143400 | 12401868750 | 38300 | 38300 | 38300 | 38250 | 247 |
| 251 | 20240315 | 143300 | 12392411000 | 38300 | 38350 | 38400 | 38300 | 345 |
| 252 | 20240315 | 143200 | 12379186300 | 38400 | 38300 | 38400 | 38300 | 627 |
| 253 | 20240315 | 143100 | 12355158100 | 38350 | 38350 | 38400 | 38300 | 231 |
| 254 | 20240315 | 143000 | 12346302200 | 38300 | 38350 | 38400 | 38300 | 537 |
| 255 | 20240315 | 142900 | 12325719650 | 38400 | 38350 | 38400 | 38350 | 509 |
| 256 | 20240315 | 142800 | 12306197850 | 38350 | 38350 | 38400 | 38350 | 464 |
| 257 | 20240315 | 142700 | 12288399600 | 38400 | 38400 | 38400 | 38400 | 444 |
| 258 | 20240315 | 142600 | 12271350000 | 38400 | 38400 | 38400 | 38350 | 769 |
| 259 | 20240315 | 142500 | 12241833550 | 38400 | 38350 | 38400 | 38350 | 65 |
| 260 | 20240315 | 142400 | 12239340050 | 38350 | 38350 | 38350 | 38300 | 730 |
| 261 | 20240315 | 142300 | 12211344800 | 38350 | 38300 | 38350 | 38300 | 613 |
| 262 | 20240315 | 142200 | 12187855000 | 38350 | 38350 | 38400 | 38300 | 891 |
| 263 | 20240315 | 142100 | 12153684500 | 38350 | 38350 | 38350 | 38300 | 218 |
| 264 | 20240315 | 142000 | 12145333000 | 38350 | 38300 | 38350 | 38300 | 48 |
| 265 | 20240315 | 141900 | 12143494550 | 38300 | 38350 | 38350 | 38250 | 575 |
| 266 | 20240315 | 141800 | 12121467400 | 38350 | 38350 | 38350 | 38350 | 99 |
| 267 | 20240315 | 141700 | 12117670750 | 38300 | 38300 | 38350 | 38300 | 276 |
| 268 | 20240315 | 141600 | 12107098500 | 38350 | 38300 | 38350 | 38250 | 97 |
| 269 | 20240315 | 141500 | 12103383700 | 38300 | 38300 | 38350 | 38300 | 309 |
| 270 | 20240315 | 141400 | 12091547550 | 38300 | 38300 | 38300 | 38250 | 196 |
| 271 | 20240315 | 141300 | 12084043650 | 38300 | 38350 | 38350 | 38300 | 256 |
| 272 | 20240315 | 141200 | 12074233600 | 38350 | 38300 | 38350 | 38250 | 191 |
| 273 | 20240315 | 141100 | 12066922250 | 38300 | 38300 | 38350 | 38250 | 696 |
| 274 | 20240315 | 141000 | 12040275700 | 38300 | 38300 | 38350 | 38250 | 884 |
| 275 | 20240315 | 140900 | 12006421250 | 38300 | 38250 | 38300 | 38250 | 1329 |
| 276 | 20240315 | 140800 | 11955532400 | 38250 | 38350 | 38350 | 38250 | 1694 |
| 277 | 20240315 | 140700 | 11890651700 | 38350 | 38300 | 38350 | 38250 | 1238 |
| 278 | 20240315 | 140600 | 11843270750 | 38250 | 38250 | 38300 | 38250 | 1325 |
| 279 | 20240315 | 140500 | 11792549700 | 38250 | 38250 | 38300 | 38250 | 681 |
| 280 | 20240315 | 140400 | 11766498050 | 38250 | 38250 | 38300 | 38250 | 404 |
| 281 | 20240315 | 140300 | 11751039000 | 38250 | 38350 | 38350 | 38250 | 390 |
| 282 | 20240315 | 140200 | 11736108300 | 38350 | 38400 | 38400 | 38300 | 575 |
| 283 | 20240315 | 140100 | 11714060450 | 38400 | 38400 | 38400 | 38350 | 661 |
| 284 | 20240315 | 140000 | 11688689100 | 38400 | 38350 | 38400 | 38350 | 2216 |
| 285 | 20240315 | 135900 | 11603597500 | 38400 | 38350 | 38400 | 38250 | 4270 |
| 286 | 20240315 | 135800 | 11439779050 | 38300 | 38400 | 38400 | 38250 | 1032 |
| 287 | 20240315 | 135700 | 11400269350 | 38350 | 38350 | 38400 | 38300 | 298 |
| 288 | 20240315 | 135600 | 11388845950 | 38350 | 38300 | 38350 | 38300 | 202 |
| 289 | 20240315 | 135500 | 11381106600 | 38300 | 38250 | 38350 | 38250 | 548 |
| 290 | 20240315 | 135400 | 11360124250 | 38300 | 38300 | 38300 | 38250 | 223 |
| 291 | 20240315 | 135300 | 11351591950 | 38250 | 38300 | 38300 | 38250 | 1095 |
| 292 | 20240315 | 135200 | 11309665800 | 38300 | 38250 | 38350 | 38200 | 1538 |
| 293 | 20240315 | 135100 | 11250767700 | 38250 | 38250 | 38250 | 38200 | 380 |
| 294 | 20240315 | 135000 | 11236234350 | 38200 | 38300 | 38300 | 38200 | 2037 |
| 295 | 20240315 | 134900 | 11158355500 | 38250 | 38300 | 38300 | 38250 | 518 |
| 296 | 20240315 | 134800 | 11138536950 | 38300 | 38300 | 38300 | 38250 | 2488 |
| 297 | 20240315 | 134700 | 11043365550 | 38300 | 38350 | 38350 | 38250 | 1996 |
| 298 | 20240315 | 134600 | 10966926650 | 38350 | 38350 | 38350 | 38300 | 455 |
| 299 | 20240315 | 134500 | 10949485700 | 38350 | 38300 | 38350 | 38300 | 754 |
| 300 | 20240315 | 134400 | 10920604800 | 38350 | 38350 | 38350 | 38300 | 948 |
| 301 | 20240315 | 134300 | 10884291600 | 38350 | 38350 | 38350 | 38300 | 453 |
| 302 | 20240315 | 134200 | 10866928950 | 38350 | 38400 | 38400 | 38350 | 712 |
| 303 | 20240315 | 134100 | 10839621250 | 38350 | 38350 | 38400 | 38350 | 477 |
| 304 | 20240315 | 134000 | 10821325450 | 38350 | 38350 | 38400 | 38350 | 2860 |
| 305 | 20240315 | 133900 | 10711640950 | 38400 | 38350 | 38400 | 38350 | 427 |
| 306 | 20240315 | 133800 | 10695257150 | 38350 | 38350 | 38400 | 38350 | 454 |
| 307 | 20240315 | 133700 | 10677844650 | 38350 | 38400 | 38400 | 38350 | 143 |
| 308 | 20240315 | 133600 | 10672357600 | 38400 | 38400 | 38400 | 38350 | 481 |
| 309 | 20240315 | 133500 | 10653908100 | 38400 | 38500 | 38500 | 38400 | 3292 |
| 310 | 20240315 | 133400 | 10527487650 | 38450 | 38450 | 38500 | 38400 | 338 |
| 311 | 20240315 | 133300 | 10514501800 | 38450 | 38450 | 38500 | 38450 | 1206 |
| 312 | 20240315 | 133200 | 10468126900 | 38500 | 38500 | 38500 | 38450 | 470 |
| 313 | 20240315 | 133100 | 10450041150 | 38500 | 38500 | 38500 | 38450 | 263 |
| 314 | 20240315 | 133000 | 10439919350 | 38500 | 38500 | 38600 | 38500 | 1425 |
| 315 | 20240315 | 132900 | 10385009700 | 38450 | 38450 | 38500 | 38450 | 485 |
| 316 | 20240315 | 132800 | 10366356900 | 38450 | 38500 | 38500 | 38450 | 271 |
| 317 | 20240315 | 132700 | 10355932250 | 38500 | 38500 | 38500 | 38450 | 487 |
| 318 | 20240315 | 132600 | 10337194350 | 38500 | 38500 | 38600 | 38450 | 1286 |
| 319 | 20240315 | 132500 | 10287630450 | 38500 | 38500 | 38500 | 38450 | 877 |
| 320 | 20240315 | 132400 | 10253874800 | 38500 | 38500 | 38550 | 38450 | 1051 |
| 321 | 20240315 | 132300 | 10213456450 | 38550 | 38450 | 38550 | 38450 | 272 |
| 322 | 20240315 | 132200 | 10202990550 | 38450 | 38500 | 38500 | 38450 | 258 |
| 323 | 20240315 | 132100 | 10193059300 | 38500 | 38500 | 38550 | 38450 | 908 |
| 324 | 20240315 | 132000 | 10158137050 | 38500 | 38500 | 38550 | 38500 | 237 |
| 325 | 20240315 | 131900 | 10149011350 | 38500 | 38550 | 38550 | 38500 | 134 |
| 326 | 20240315 | 131800 | 10143850950 | 38500 | 38500 | 38550 | 38500 | 306 |
| 327 | 20240315 | 131700 | 10132068900 | 38550 | 38500 | 38550 | 38450 | 69 |
| 328 | 20240315 | 131600 | 10129414700 | 38500 | 38500 | 38550 | 38450 | 1900 |
| 329 | 20240315 | 131500 | 10056256500 | 38500 | 38500 | 38500 | 38450 | 537 |
| 330 | 20240315 | 131400 | 10035603150 | 38450 | 38400 | 38500 | 38400 | 241 |
| 331 | 20240315 | 131300 | 10026335650 | 38400 | 38450 | 38500 | 38400 | 1173 |
| 332 | 20240315 | 131200 | 9981234800 | 38450 | 38500 | 38500 | 38450 | 199 |
| 333 | 20240315 | 131100 | 9973581650 | 38450 | 38500 | 38500 | 38400 | 329 |
| 334 | 20240315 | 131000 | 9960931850 | 38400 | 38400 | 38450 | 38400 | 354 |
| 335 | 20240315 | 130900 | 9947332300 | 38400 | 38450 | 38450 | 38400 | 284 |
| 336 | 20240315 | 130800 | 9936419050 | 38450 | 38450 | 38500 | 38450 | 1434 |
| 337 | 20240315 | 130700 | 9881281050 | 38500 | 38500 | 38500 | 38450 | 253 |
| 338 | 20240315 | 130600 | 9871552050 | 38500 | 38500 | 38500 | 38450 | 257 |
| 339 | 20240315 | 130500 | 9861660100 | 38500 | 38450 | 38500 | 38450 | 233 |
| 340 | 20240315 | 130400 | 9852699550 | 38450 | 38450 | 38500 | 38450 | 262 |
| 341 | 20240315 | 130300 | 9842625600 | 38450 | 38500 | 38550 | 38450 | 406 |
| 342 | 20240315 | 130200 | 9827002300 | 38500 | 38500 | 38500 | 38450 | 843 |
| 343 | 20240315 | 130100 | 9794580800 | 38450 | 38500 | 38500 | 38450 | 1502 |
| 344 | 20240315 | 130000 | 9736820750 | 38500 | 38550 | 38550 | 38500 | 331 |
| 345 | 20240315 | 125900 | 9724074200 | 38500 | 38500 | 38500 | 38500 | 316 |
| 346 | 20240315 | 125800 | 9711908200 | 38500 | 38550 | 38550 | 38450 | 1597 |
| 347 | 20240315 | 125700 | 9650427800 | 38500 | 38500 | 38550 | 38500 | 206 |
| 348 | 20240315 | 125600 | 9642489250 | 38500 | 38550 | 38550 | 38500 | 233 |
| 349 | 20240315 | 125500 | 9633516700 | 38500 | 38600 | 38650 | 38500 | 763 |
| 350 | 20240315 | 125400 | 9604069950 | 38600 | 38600 | 38650 | 38600 | 214 |
| 351 | 20240315 | 125300 | 9595808250 | 38650 | 38600 | 38650 | 38600 | 597 |
| 352 | 20240315 | 125200 | 9572742450 | 38650 | 38650 | 38650 | 38600 | 608 |
| 353 | 20240315 | 125100 | 9549259850 | 38600 | 38600 | 38600 | 38550 | 197 |
| 354 | 20240315 | 125000 | 9541658600 | 38600 | 38550 | 38600 | 38550 | 619 |
| 355 | 20240315 | 124900 | 9517766850 | 38600 | 38550 | 38600 | 38550 | 339 |
| 356 | 20240315 | 124800 | 9504691300 | 38550 | 38550 | 38550 | 38550 | 43 |
| 357 | 20240315 | 124700 | 9503033650 | 38600 | 38600 | 38600 | 38550 | 531 |
| 358 | 20240315 | 124600 | 9482546150 | 38600 | 38550 | 38600 | 38550 | 272 |
| 359 | 20240315 | 124500 | 9472054300 | 38550 | 38600 | 38600 | 38550 | 203 |
| 360 | 20240315 | 124400 | 9464227350 | 38600 | 38550 | 38600 | 38550 | 270 |
| 361 | 20240315 | 124300 | 9453815450 | 38550 | 38550 | 38600 | 38550 | 76 |
| 362 | 20240315 | 124200 | 9450885000 | 38550 | 38550 | 38600 | 38500 | 646 |
| 363 | 20240315 | 124100 | 9425964000 | 38550 | 38550 | 38600 | 38550 | 237 |
| 364 | 20240315 | 124000 | 9416824450 | 38550 | 38600 | 38600 | 38550 | 402 |
| 365 | 20240315 | 123900 | 9401326200 | 38550 | 38600 | 38600 | 38550 | 244 |
| 366 | 20240315 | 123800 | 9391913150 | 38600 | 38600 | 38650 | 38550 | 487 |
| 367 | 20240315 | 123700 | 9373117850 | 38600 | 38600 | 38600 | 38600 | 232 |
| 368 | 20240315 | 123600 | 9364162650 | 38650 | 38650 | 38650 | 38600 | 421 |
| 369 | 20240315 | 123500 | 9347897100 | 38650 | 38600 | 38650 | 38550 | 324 |
| 370 | 20240315 | 123400 | 9335394500 | 38650 | 38650 | 38650 | 38600 | 422 |
| 371 | 20240315 | 123300 | 9319087450 | 38650 | 38650 | 38650 | 38600 | 678 |
| 372 | 20240315 | 123200 | 9292895450 | 38650 | 38650 | 38650 | 38600 | 855 |
| 373 | 20240315 | 123100 | 9259855300 | 38600 | 38550 | 38600 | 38550 | 238 |
| 374 | 20240315 | 123000 | 9250674500 | 38550 | 38550 | 38600 | 38550 | 427 |
| 375 | 20240315 | 122900 | 9234193500 | 38550 | 38550 | 38550 | 38500 | 712 |
| 376 | 20240315 | 122800 | 9206746850 | 38500 | 38500 | 38550 | 38500 | 90 |
| 377 | 20240315 | 122700 | 9203280350 | 38500 | 38600 | 38600 | 38500 | 573 |
| 378 | 20240315 | 122600 | 9181195150 | 38600 | 38550 | 38600 | 38550 | 216 |
| 379 | 20240315 | 122500 | 9172868100 | 38550 | 38500 | 38550 | 38500 | 242 |
| 380 | 20240315 | 122400 | 9163541300 | 38550 | 38450 | 38550 | 38450 | 1195 |
| 381 | 20240315 | 122300 | 9117558700 | 38450 | 38500 | 38500 | 38450 | 88 |
| 382 | 20240315 | 122200 | 9114172050 | 38500 | 38450 | 38500 | 38450 | 2166 |
| 383 | 20240315 | 122100 | 9030842900 | 38400 | 38450 | 38450 | 38400 | 199 |
| 384 | 20240315 | 122000 | 9023198100 | 38450 | 38450 | 38500 | 38450 | 206 |
| 385 | 20240315 | 121900 | 9015276750 | 38450 | 38500 | 38500 | 38450 | 1419 |
| 386 | 20240315 | 121800 | 8960715250 | 38450 | 38450 | 38450 | 38450 | 288 |
| 387 | 20240315 | 121700 | 8949641650 | 38450 | 38450 | 38500 | 38400 | 222 |
| 388 | 20240315 | 121600 | 8941106350 | 38500 | 38450 | 38500 | 38450 | 98 |
| 389 | 20240315 | 121500 | 8937334900 | 38450 | 38400 | 38550 | 38400 | 1475 |
| 390 | 20240315 | 121400 | 8880503900 | 38450 | 38450 | 38450 | 38400 | 607 |
| 391 | 20240315 | 121300 | 8857174750 | 38450 | 38450 | 38500 | 38450 | 259 |
| 392 | 20240315 | 121200 | 8847215800 | 38450 | 38500 | 38500 | 38450 | 234 |
| 393 | 20240315 | 121100 | 8838213600 | 38500 | 38450 | 38500 | 38450 | 287 |
| 394 | 20240315 | 121000 | 8827173950 | 38450 | 38450 | 38450 | 38450 | 92 |
| 395 | 20240315 | 120900 | 8823636550 | 38450 | 38500 | 38500 | 38450 | 365 |
| 396 | 20240315 | 120800 | 8809592900 | 38450 | 38500 | 38500 | 38400 | 2270 |
| 397 | 20240315 | 120700 | 8722260400 | 38500 | 38500 | 38500 | 38450 | 141 |
| 398 | 20240315 | 120600 | 8716832950 | 38500 | 38500 | 38550 | 38450 | 232 |
| 399 | 20240315 | 120500 | 8707900650 | 38500 | 38500 | 38550 | 38500 | 122 |
| 400 | 20240315 | 120400 | 8703198300 | 38500 | 38550 | 38550 | 38450 | 315 |
| 401 | 20240315 | 120300 | 8691074600 | 38500 | 38500 | 38550 | 38450 | 80 |
| 402 | 20240315 | 120200 | 8687994050 | 38500 | 38500 | 38550 | 38450 | 701 |
| 403 | 20240315 | 120100 | 8661027000 | 38550 | 38550 | 38550 | 38500 | 1918 |
| 404 | 20240315 | 120000 | 8587093600 | 38600 | 38600 | 38650 | 38500 | 711 |
| 405 | 20240315 | 115900 | 8559707900 | 38500 | 38650 | 38650 | 38500 | 664 |
| 406 | 20240315 | 115800 | 8534123200 | 38650 | 38600 | 38650 | 38550 | 256 |
| 407 | 20240315 | 115700 | 8524236000 | 38550 | 38600 | 38650 | 38550 | 234 |
| 408 | 20240315 | 115600 | 8515204250 | 38600 | 38600 | 38600 | 38600 | 85 |
| 409 | 20240315 | 115500 | 8511923250 | 38550 | 38600 | 38600 | 38500 | 216 |
| 410 | 20240315 | 115400 | 8503600600 | 38600 | 38550 | 38600 | 38550 | 251 |
| 411 | 20240315 | 115300 | 8493919400 | 38550 | 38550 | 38550 | 38500 | 289 |
| 412 | 20240315 | 115200 | 8482790800 | 38550 | 38550 | 38550 | 38500 | 90 |
| 413 | 20240315 | 115100 | 8479323400 | 38500 | 38550 | 38600 | 38500 | 451 |
| 414 | 20240315 | 115000 | 8461953050 | 38500 | 38550 | 38550 | 38500 | 207 |
| 415 | 20240315 | 114900 | 8453982600 | 38550 | 38500 | 38550 | 38500 | 251 |
| 416 | 20240315 | 114800 | 8444316850 | 38550 | 38550 | 38550 | 38500 | 1138 |
| 417 | 20240315 | 114700 | 8400476500 | 38550 | 38550 | 38600 | 38550 | 1658 |
| 418 | 20240315 | 114600 | 8336559650 | 38550 | 38600 | 38600 | 38500 | 288 |
| 419 | 20240315 | 114500 | 8325460450 | 38600 | 38600 | 38600 | 38550 | 119 |
| 420 | 20240315 | 114400 | 8320869050 | 38600 | 38550 | 38600 | 38500 | 1975 |
| 421 | 20240315 | 114300 | 8244785650 | 38550 | 38500 | 38600 | 38500 | 97 |
| 422 | 20240315 | 114200 | 8241048800 | 38500 | 38650 | 38650 | 38500 | 2410 |
| 423 | 20240315 | 114100 | 8148156200 | 38600 | 38600 | 38650 | 38550 | 187 |
| 424 | 20240315 | 114000 | 8140938400 | 38600 | 38650 | 38650 | 38600 | 318 |
| 425 | 20240315 | 113900 | 8128661250 | 38600 | 38650 | 38650 | 38600 | 243 |
| 426 | 20240315 | 113800 | 8119279400 | 38650 | 38650 | 38650 | 38600 | 88 |
| 427 | 20240315 | 113700 | 8115881000 | 38650 | 38650 | 38650 | 38600 | 280 |
| 428 | 20240315 | 113600 | 8105068850 | 38650 | 38700 | 38700 | 38650 | 734 |
| 429 | 20240315 | 113500 | 8076697300 | 38650 | 38700 | 38700 | 38650 | 507 |
| 430 | 20240315 | 113400 | 8057095400 | 38700 | 38700 | 38700 | 38650 | 79 |
| 431 | 20240315 | 113300 | 8054039200 | 38650 | 38700 | 38700 | 38650 | 313 |
| 432 | 20240315 | 113200 | 8041936050 | 38700 | 38700 | 38700 | 38650 | 334 |
| 433 | 20240315 | 113100 | 8029018000 | 38700 | 38600 | 38700 | 38600 | 9190 |
| 434 | 20240315 | 113000 | 7674269000 | 38700 | 38700 | 38700 | 38550 | 5511 |
| 435 | 20240315 | 112900 | 7461535650 | 38700 | 38650 | 38700 | 38650 | 99 |
| 436 | 20240315 | 112800 | 7457704400 | 38650 | 38600 | 38700 | 38600 | 265 |
| 437 | 20240315 | 112700 | 7447467900 | 38650 | 38650 | 38700 | 38650 | 208 |
| 438 | 20240315 | 112600 | 7439428500 | 38650 | 38650 | 38700 | 38600 | 247 |
| 439 | 20240315 | 112500 | 7429887450 | 38600 | 38650 | 38700 | 38600 | 1001 |
| 440 | 20240315 | 112400 | 7391202100 | 38650 | 38700 | 38700 | 38650 | 179 |
| 441 | 20240315 | 112300 | 7384281700 | 38700 | 38700 | 38700 | 38650 | 263 |
| 442 | 20240315 | 112200 | 7374111350 | 38700 | 38750 | 38750 | 38650 | 135 |
| 443 | 20240315 | 112100 | 7368885200 | 38750 | 38700 | 38750 | 38650 | 349 |
| 444 | 20240315 | 112000 | 7355386350 | 38650 | 38700 | 38700 | 38650 | 100 |
| 445 | 20240315 | 111900 | 7351518950 | 38650 | 38700 | 38700 | 38650 | 611 |
| 446 | 20240315 | 111800 | 7327883700 | 38700 | 38650 | 38700 | 38650 | 494 |
| 447 | 20240315 | 111700 | 7308768550 | 38700 | 38700 | 38750 | 38650 | 238 |
| 448 | 20240315 | 111600 | 7299561900 | 38700 | 38650 | 38700 | 38650 | 205 |
| 449 | 20240315 | 111500 | 7291634850 | 38700 | 38700 | 38750 | 38650 | 193 |
| 450 | 20240315 | 111400 | 7284166600 | 38700 | 38750 | 38750 | 38700 | 524 |
| 451 | 20240315 | 111300 | 7263886550 | 38750 | 38750 | 38750 | 38700 | 87 |
| 452 | 20240315 | 111200 | 7260518850 | 38750 | 38700 | 38750 | 38700 | 871 |
| 453 | 20240315 | 111100 | 7226807900 | 38700 | 38650 | 38700 | 38650 | 89 |
| 454 | 20240315 | 111000 | 7223364550 | 38700 | 38700 | 38700 | 38650 | 442 |
| 455 | 20240315 | 110900 | 7206268550 | 38700 | 38700 | 38700 | 38650 | 160 |
| 456 | 20240315 | 110800 | 7200080650 | 38700 | 38750 | 38750 | 38700 | 193 |
| 457 | 20240315 | 110700 | 7192606750 | 38700 | 38700 | 38750 | 38700 | 365 |
| 458 | 20240315 | 110600 | 7178479450 | 38700 | 38750 | 38750 | 38700 | 146 |
| 459 | 20240315 | 110500 | 7172827050 | 38750 | 38700 | 38750 | 38650 | 516 |
| 460 | 20240315 | 110400 | 7152851500 | 38650 | 38700 | 38700 | 38650 | 283 |
| 461 | 20240315 | 110300 | 7141901650 | 38700 | 38700 | 38700 | 38650 | 703 |
| 462 | 20240315 | 110200 | 7114705300 | 38700 | 38750 | 38800 | 38650 | 1023 |
| 463 | 20240315 | 110100 | 7075150350 | 38750 | 38800 | 38800 | 38750 | 349 |
| 464 | 20240315 | 110000 | 7061618150 | 38800 | 38700 | 38850 | 38700 | 1288 |
| 465 | 20240315 | 105900 | 7011658200 | 38650 | 38600 | 38650 | 38500 | 2152 |
| 466 | 20240315 | 105800 | 6928694050 | 38650 | 38650 | 38650 | 38500 | 3915 |
| 467 | 20240315 | 105700 | 6777708300 | 38600 | 38650 | 38650 | 38600 | 619 |
| 468 | 20240315 | 105600 | 6753805800 | 38700 | 38650 | 38700 | 38650 | 248 |
| 469 | 20240315 | 105500 | 6744218350 | 38700 | 38700 | 38700 | 38650 | 116 |
| 470 | 20240315 | 105400 | 6739732550 | 38700 | 38650 | 38750 | 38550 | 3267 |
| 471 | 20240315 | 105300 | 6613492950 | 38650 | 38700 | 38700 | 38650 | 203 |
| 472 | 20240315 | 105200 | 6605643150 | 38650 | 38650 | 38700 | 38650 | 303 |
| 473 | 20240315 | 105100 | 6593926450 | 38700 | 38750 | 38750 | 38650 | 716 |
| 474 | 20240315 | 105000 | 6566225300 | 38700 | 38750 | 38750 | 38700 | 425 |
| 475 | 20240315 | 104900 | 6549774600 | 38750 | 38700 | 38750 | 38700 | 372 |
| 476 | 20240315 | 104800 | 6535377450 | 38750 | 38750 | 38750 | 38700 | 527 |
| 477 | 20240315 | 104700 | 6514961950 | 38750 | 38900 | 38900 | 38750 | 825 |
| 478 | 20240315 | 104600 | 6482955500 | 38850 | 38850 | 38900 | 38850 | 666 |
| 479 | 20240315 | 104500 | 6457079500 | 38850 | 38900 | 38900 | 38850 | 540 |
| 480 | 20240315 | 104400 | 6436095500 | 38900 | 38900 | 38900 | 38850 | 791 |
| 481 | 20240315 | 104300 | 6405327950 | 38900 | 38900 | 38900 | 38850 | 182 |
| 482 | 20240315 | 104200 | 6398255900 | 38900 | 38900 | 38900 | 38850 | 266 |
| 483 | 20240315 | 104100 | 6387911100 | 38850 | 38900 | 38900 | 38850 | 177 |
| 484 | 20240315 | 104000 | 6381033950 | 38900 | 38900 | 38900 | 38850 | 474 |
| 485 | 20240315 | 103900 | 6362617600 | 38900 | 38900 | 38900 | 38850 | 370 |
| 486 | 20240315 | 103800 | 6348229450 | 38900 | 38900 | 38900 | 38850 | 475 |
| 487 | 20240315 | 103700 | 6329765250 | 38900 | 38850 | 38950 | 38850 | 318 |
| 488 | 20240315 | 103600 | 6317396650 | 38900 | 38900 | 38950 | 38850 | 855 |
| 489 | 20240315 | 103500 | 6284145950 | 38900 | 38950 | 38950 | 38850 | 870 |
| 490 | 20240315 | 103400 | 6250295500 | 38950 | 38850 | 38950 | 38850 | 361 |
| 491 | 20240315 | 103300 | 6236256300 | 38850 | 38900 | 38900 | 38800 | 823 |
| 492 | 20240315 | 103200 | 6204309950 | 38900 | 38850 | 38950 | 38850 | 280 |
| 493 | 20240315 | 103100 | 6193421250 | 38900 | 38850 | 38900 | 38850 | 529 |
| 494 | 20240315 | 103000 | 6172862950 | 38850 | 38850 | 38850 | 38800 | 732 |
| 495 | 20240315 | 102900 | 6144426350 | 38800 | 38850 | 38850 | 38800 | 729 |
| 496 | 20240315 | 102800 | 6116115400 | 38850 | 38800 | 38850 | 38800 | 1107 |
| 497 | 20240315 | 102700 | 6073152150 | 38750 | 38800 | 38800 | 38750 | 224 |
| 498 | 20240315 | 102600 | 6064471900 | 38800 | 38650 | 38800 | 38650 | 1495 |
| 499 | 20240315 | 102500 | 6006549850 | 38700 | 38700 | 38750 | 38600 | 714 |
| 500 | 20240315 | 102400 | 5978936350 | 38700 | 38600 | 38700 | 38600 | 627 |
| 501 | 20240315 | 102300 | 5954709800 | 38550 | 38700 | 38750 | 38550 | 5390 |
| 502 | 20240315 | 102200 | 5746697050 | 38700 | 38750 | 38800 | 38700 | 855 |
| 503 | 20240315 | 102100 | 5713570600 | 38800 | 38650 | 38800 | 38600 | 2450 |
| 504 | 20240315 | 102000 | 5618807200 | 38600 | 38650 | 38700 | 38600 | 933 |
| 505 | 20240315 | 101900 | 5582747350 | 38650 | 38750 | 38750 | 38650 | 1649 |
| 506 | 20240315 | 101800 | 5519006650 | 38750 | 38750 | 38750 | 38700 | 7276 |
| 507 | 20240315 | 101700 | 5237391050 | 38750 | 38800 | 38800 | 38750 | 620 |
| 508 | 20240315 | 101600 | 5213357050 | 38800 | 38850 | 38850 | 38800 | 1691 |
| 509 | 20240315 | 101500 | 5147743200 | 38800 | 38800 | 38850 | 38800 | 609 |
| 510 | 20240315 | 101400 | 5124102250 | 38850 | 38950 | 38950 | 38800 | 5310 |
| 511 | 20240315 | 101300 | 4917613550 | 38950 | 38900 | 38950 | 38900 | 436 |
| 512 | 20240315 | 101200 | 4900640700 | 38900 | 38950 | 39000 | 38900 | 594 |
| 513 | 20240315 | 101100 | 4877515800 | 39000 | 38950 | 39000 | 38950 | 565 |
| 514 | 20240315 | 101000 | 4855507500 | 38950 | 38850 | 38950 | 38850 | 2113 |
| 515 | 20240315 | 100900 | 4773358850 | 38850 | 39000 | 39000 | 38850 | 1863 |
| 516 | 20240315 | 100800 | 4700779250 | 39000 | 39050 | 39050 | 39000 | 357 |
| 517 | 20240315 | 100700 | 4686849000 | 39050 | 39100 | 39150 | 39000 | 1733 |
| 518 | 20240315 | 100600 | 4619150200 | 39150 | 39050 | 39150 | 39000 | 2939 |
| 519 | 20240315 | 100500 | 4504304400 | 39000 | 39000 | 39100 | 39000 | 1562 |
| 520 | 20240315 | 100400 | 4443307400 | 39050 | 39000 | 39050 | 38950 | 4652 |
| 521 | 20240315 | 100300 | 4261844450 | 39000 | 38900 | 39000 | 38850 | 934 |
| 522 | 20240315 | 100200 | 4225504050 | 38950 | 38950 | 39000 | 38900 | 756 |
| 523 | 20240315 | 100100 | 4196060150 | 38950 | 38950 | 38950 | 38900 | 272 |
| 524 | 20240315 | 100000 | 4185465950 | 38950 | 38950 | 39000 | 38900 | 816 |
| 525 | 20240315 | 095900 | 4153684100 | 38950 | 38900 | 38950 | 38900 | 1072 |
| 526 | 20240315 | 095800 | 4111932350 | 38950 | 38850 | 38950 | 38800 | 2152 |
| 527 | 20240315 | 095700 | 4028249000 | 38800 | 38850 | 38850 | 38750 | 437 |
| 528 | 20240315 | 095600 | 4011283400 | 38800 | 38800 | 38850 | 38800 | 846 |
| 529 | 20240315 | 095500 | 3978449000 | 38850 | 38850 | 38900 | 38800 | 896 |
| 530 | 20240315 | 095400 | 3943638350 | 38900 | 38850 | 38900 | 38850 | 743 |
| 531 | 20240315 | 095300 | 3914756700 | 38850 | 38900 | 38900 | 38800 | 2358 |
| 532 | 20240315 | 095200 | 3823131900 | 38900 | 38900 | 38950 | 38850 | 2251 |
| 533 | 20240315 | 095100 | 3735554050 | 38900 | 38800 | 38900 | 38800 | 806 |
| 534 | 20240315 | 095000 | 3704243250 | 38800 | 38750 | 38800 | 38700 | 851 |
| 535 | 20240315 | 094900 | 3671245850 | 38750 | 38650 | 38750 | 38650 | 365 |
| 536 | 20240315 | 094800 | 3657119900 | 38650 | 38650 | 38750 | 38600 | 3134 |
| 537 | 20240315 | 094700 | 3535957150 | 38650 | 38600 | 38650 | 38600 | 211 |
| 538 | 20240315 | 094600 | 3527803300 | 38700 | 38750 | 38800 | 38650 | 4973 |
| 539 | 20240315 | 094500 | 3335265650 | 38800 | 38700 | 38850 | 38700 | 9973 |
| 540 | 20240315 | 094400 | 2948471550 | 38700 | 38600 | 38700 | 38600 | 491 |
| 541 | 20240315 | 094300 | 2929502350 | 38600 | 38500 | 38650 | 38500 | 1175 |
| 542 | 20240315 | 094200 | 2884180550 | 38500 | 38600 | 38600 | 38500 | 706 |
| 543 | 20240315 | 094100 | 2856955850 | 38550 | 38550 | 38600 | 38500 | 1749 |
| 544 | 20240315 | 094000 | 2789492450 | 38550 | 38450 | 38550 | 38450 | 539 |
| 545 | 20240315 | 093900 | 2768733550 | 38500 | 38450 | 38500 | 38400 | 188 |
| 546 | 20240315 | 093800 | 2761501600 | 38450 | 38450 | 38500 | 38400 | 309 |
| 547 | 20240315 | 093700 | 2749622800 | 38450 | 38450 | 38500 | 38400 | 2926 |
| 548 | 20240315 | 093600 | 2637253800 | 38450 | 38300 | 38450 | 38300 | 1732 |
| 549 | 20240315 | 093500 | 2570828800 | 38350 | 38350 | 38400 | 38300 | 1852 |
| 550 | 20240315 | 093400 | 2499816550 | 38400 | 38400 | 38400 | 38350 | 1103 |
| 551 | 20240315 | 093300 | 2457512500 | 38400 | 38350 | 38500 | 38350 | 2267 |
| 552 | 20240315 | 093200 | 2370374500 | 38450 | 38500 | 38550 | 38400 | 1779 |
| 553 | 20240315 | 093100 | 2302008950 | 38500 | 38450 | 38500 | 38400 | 783 |
| 554 | 20240315 | 093000 | 2271892600 | 38450 | 38450 | 38450 | 38350 | 833 |
| 555 | 20240315 | 092900 | 2239895550 | 38450 | 38500 | 38500 | 38450 | 573 |
| 556 | 20240315 | 092800 | 2217850550 | 38500 | 38500 | 38550 | 38500 | 448 |
| 557 | 20240315 | 092700 | 2200602350 | 38500 | 38400 | 38500 | 38400 | 151 |
| 558 | 20240315 | 092600 | 2194800600 | 38400 | 38400 | 38500 | 38300 | 724 |
| 559 | 20240315 | 092500 | 2167023200 | 38450 | 38450 | 38500 | 38300 | 755 |
| 560 | 20240315 | 092400 | 2138047650 | 38500 | 38450 | 38550 | 38450 | 1042 |
| 561 | 20240315 | 092300 | 2097952500 | 38450 | 38450 | 38450 | 38400 | 591 |
| 562 | 20240315 | 092200 | 2075232400 | 38450 | 38350 | 38450 | 38350 | 447 |
| 563 | 20240315 | 092100 | 2058078550 | 38350 | 38350 | 38400 | 38300 | 2788 |
| 564 | 20240315 | 092000 | 1951293850 | 38300 | 38300 | 38400 | 38250 | 3035 |
| 565 | 20240315 | 091900 | 1834902700 | 38250 | 38300 | 38300 | 38250 | 880 |
| 566 | 20240315 | 091800 | 1801212550 | 38250 | 38150 | 38300 | 38150 | 2003 |
| 567 | 20240315 | 091700 | 1724694000 | 38150 | 38100 | 38200 | 38100 | 1104 |
| 568 | 20240315 | 091600 | 1682582550 | 38100 | 38150 | 38200 | 38100 | 2442 |
| 569 | 20240315 | 091500 | 1589418050 | 38150 | 38200 | 38250 | 38150 | 2521 |
| 570 | 20240315 | 091400 | 1493117200 | 38200 | 38250 | 38300 | 38200 | 2212 |
| 571 | 20240315 | 091300 | 1408564600 | 38250 | 38300 | 38300 | 38250 | 815 |
| 572 | 20240315 | 091200 | 1377378800 | 38300 | 38300 | 38300 | 38250 | 355 |
| 573 | 20240315 | 091100 | 1363783300 | 38300 | 38200 | 38350 | 38200 | 3407 |
| 574 | 20240315 | 091000 | 1233474450 | 38200 | 38200 | 38200 | 38150 | 556 |
| 575 | 20240315 | 090900 | 1212255900 | 38200 | 38150 | 38250 | 38150 | 1214 |
| 576 | 20240315 | 090800 | 1165911400 | 38200 | 38200 | 38250 | 38100 | 6310 |
| 577 | 20240315 | 090700 | 925222150 | 38200 | 38150 | 38200 | 38150 | 1907 |
| 578 | 20240315 | 090600 | 852417500 | 38150 | 38200 | 38200 | 38150 | 4635 |
| 579 | 20240315 | 090500 | 675570950 | 38150 | 38150 | 38200 | 38100 | 2117 |
| 580 | 20240315 | 090400 | 594808500 | 38150 | 38100 | 38150 | 38100 | 1729 |
| 581 | 20240315 | 090300 | 528874350 | 38150 | 38200 | 38200 | 38100 | 2222 |
| 582 | 20240315 | 090200 | 444098350 | 38200 | 38150 | 38250 | 38100 | 564 |
| 583 | 20240315 | 090100 | 422571350 | 38100 | 38250 | 38300 | 38100 | 2633 |
| 584 | 20240315 | 090000 | 322025950 | 38250 | 38100 | 38350 | 38050 | 8347 |