31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 3 | 20240319 | 183100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20240319 | 183000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20240319 | 182900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20240319 | 182800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20240319 | 182700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20240319 | 182600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20240319 | 182500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20240319 | 182400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20240319 | 182300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20240319 | 182200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20240319 | 182100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20240319 | 182000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20240319 | 181900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20240319 | 181800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20240319 | 181700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20240319 | 181600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20240319 | 181500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20240319 | 181400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20240319 | 181300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20240319 | 181200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20240319 | 181100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20240319 | 181000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20240319 | 180900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20240319 | 180800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20240319 | 180700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20240319 | 180600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20240319 | 180500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20240319 | 180400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20240319 | 180300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20240319 | 180200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 33 | 20240319 | 180100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20240319 | 180000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20240319 | 175900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20240319 | 175800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20240319 | 175700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20240319 | 175600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20240319 | 175500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20240319 | 175400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20240319 | 175300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20240319 | 175200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20240319 | 175100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20240319 | 175000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20240319 | 174900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20240319 | 174800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20240319 | 174700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20240319 | 174600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20240319 | 174500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20240319 | 174400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20240319 | 174300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20240319 | 174200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20240319 | 174100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20240319 | 174000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20240319 | 173900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20240319 | 173800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20240319 | 173700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20240319 | 173600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20240319 | 173500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20240319 | 173400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20240319 | 173300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20240319 | 173200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 63 | 20240319 | 173100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20240319 | 173000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20240319 | 172900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20240319 | 172800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20240319 | 172700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20240319 | 172600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20240319 | 172500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20240319 | 172400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20240319 | 172300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20240319 | 172200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20240319 | 172100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20240319 | 172000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20240319 | 171900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20240319 | 171800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20240319 | 171700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20240319 | 171600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20240319 | 171500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20240319 | 171400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20240319 | 171300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20240319 | 171200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20240319 | 171100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20240319 | 171000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20240319 | 170900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20240319 | 170800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20240319 | 170700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20240319 | 170600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20240319 | 170500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20240319 | 170400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20240319 | 170300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20240319 | 170200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 93 | 20240319 | 170100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20240319 | 170000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20240319 | 165900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20240319 | 165800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20240319 | 165700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20240319 | 165600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20240319 | 165500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20240319 | 165400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20240319 | 165300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20240319 | 165200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20240319 | 165100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20240319 | 165000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20240319 | 164900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20240319 | 164800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20240319 | 164700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20240319 | 164600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20240319 | 164500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20240319 | 164400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20240319 | 164300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20240319 | 164200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20240319 | 164100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20240319 | 164000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20240319 | 163900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20240319 | 163800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20240319 | 163700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20240319 | 163600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20240319 | 163500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20240319 | 163400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20240319 | 163300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20240319 | 163200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 123 | 20240319 | 163100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20240319 | 163000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20240319 | 162900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20240319 | 162800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20240319 | 162700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20240319 | 162600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20240319 | 162500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20240319 | 162400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20240319 | 162300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20240319 | 162200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20240319 | 162100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20240319 | 162000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20240319 | 161900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20240319 | 161800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20240319 | 161700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20240319 | 161600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20240319 | 161500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20240319 | 161400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20240319 | 161300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20240319 | 161200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20240319 | 161100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20240319 | 161000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20240319 | 160900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20240319 | 160800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20240319 | 160700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20240319 | 160600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20240319 | 160500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20240319 | 160400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20240319 | 160300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20240319 | 160200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 153 | 20240319 | 160100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20240319 | 160000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20240319 | 155900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20240319 | 155800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20240319 | 155700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20240319 | 155600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20240319 | 155500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20240319 | 155400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20240319 | 155300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20240319 | 155200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20240319 | 155100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20240319 | 155000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20240319 | 154900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20240319 | 154800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20240319 | 154700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20240319 | 154600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20240319 | 154500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20240319 | 154400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20240319 | 154300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20240319 | 154200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20240319 | 154100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20240319 | 154000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20240319 | 153900 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20240319 | 153800 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20240319 | 153700 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20240319 | 153600 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20240319 | 153500 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20240319 | 153400 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20240319 | 153300 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20240319 | 153200 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 183 | 20240319 | 153100 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20240319 | 153000 | 17353852550 | 33750 | 33750 | 33750 | 33750 | 28352 |
| 185 | 20240319 | 152900 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240319 | 152800 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240319 | 152700 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240319 | 152600 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240319 | 152500 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240319 | 152400 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240319 | 152300 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240319 | 152200 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240319 | 152100 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240319 | 152000 | 16396972550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240319 | 151900 | 16396972550 | 33800 | 33800 | 33900 | 33750 | 5285 |
| 196 | 20240319 | 151800 | 16218349400 | 33800 | 33850 | 33850 | 33800 | 1172 |
| 197 | 20240319 | 151700 | 16178733600 | 33800 | 33800 | 33850 | 33800 | 1701 |
| 198 | 20240319 | 151600 | 16121209100 | 33800 | 33850 | 33850 | 33800 | 1375 |
| 199 | 20240319 | 151500 | 16074719600 | 33800 | 33850 | 33850 | 33800 | 1681 |
| 200 | 20240319 | 151400 | 16017895350 | 33800 | 33850 | 33850 | 33800 | 1976 |
| 201 | 20240319 | 151300 | 15951090250 | 33800 | 33850 | 33850 | 33800 | 1363 |
| 202 | 20240319 | 151200 | 15905014700 | 33800 | 33850 | 33850 | 33750 | 2702 |
| 203 | 20240319 | 151100 | 15813689650 | 33800 | 33750 | 33850 | 33750 | 3710 |
| 204 | 20240319 | 151000 | 15688369150 | 33750 | 33850 | 33850 | 33750 | 2764 |
| 205 | 20240319 | 150900 | 15595037550 | 33800 | 33800 | 33800 | 33800 | 1907 |
| 206 | 20240319 | 150800 | 15530580950 | 33800 | 33800 | 33850 | 33800 | 2451 |
| 207 | 20240319 | 150700 | 15447713600 | 33800 | 33850 | 33850 | 33800 | 1259 |
| 208 | 20240319 | 150600 | 15405158300 | 33800 | 33800 | 33850 | 33800 | 1374 |
| 209 | 20240319 | 150500 | 15358714750 | 33800 | 33800 | 33850 | 33800 | 2190 |
| 210 | 20240319 | 150400 | 15284668150 | 33800 | 33800 | 33850 | 33800 | 1888 |
| 211 | 20240319 | 150300 | 15220852500 | 33800 | 33800 | 33850 | 33800 | 1029 |
| 212 | 20240319 | 150200 | 15186072150 | 33800 | 33800 | 33850 | 33800 | 1333 |
| 213 | 20240319 | 150100 | 15141016600 | 33800 | 33800 | 33850 | 33800 | 1584 |
| 214 | 20240319 | 150000 | 15087442850 | 33800 | 33800 | 33850 | 33800 | 1061 |
| 215 | 20240319 | 145900 | 15051574000 | 33800 | 33800 | 33900 | 33800 | 3047 |
| 216 | 20240319 | 145800 | 14948455300 | 33800 | 33800 | 33850 | 33800 | 2283 |
| 217 | 20240319 | 145700 | 14871254900 | 33800 | 33800 | 33850 | 33800 | 1105 |
| 218 | 20240319 | 145600 | 14833904900 | 33800 | 33850 | 33850 | 33800 | 1001 |
| 219 | 20240319 | 145500 | 14800021750 | 33850 | 33850 | 33900 | 33850 | 1220 |
| 220 | 20240319 | 145400 | 14758722950 | 33850 | 33800 | 33900 | 33800 | 2827 |
| 221 | 20240319 | 145300 | 14663013650 | 33800 | 33850 | 33850 | 33800 | 935 |
| 222 | 20240319 | 145200 | 14631401850 | 33850 | 33750 | 33900 | 33750 | 6514 |
| 223 | 20240319 | 145100 | 14410961100 | 33750 | 33750 | 33800 | 33750 | 1878 |
| 224 | 20240319 | 145000 | 14347547100 | 33750 | 33800 | 33800 | 33750 | 3644 |
| 225 | 20240319 | 144900 | 14224517550 | 33750 | 33750 | 33800 | 33750 | 1581 |
| 226 | 20240319 | 144800 | 14171156500 | 33750 | 33750 | 33800 | 33750 | 2991 |
| 227 | 20240319 | 144700 | 14070175500 | 33750 | 33800 | 33850 | 33750 | 3449 |
| 228 | 20240319 | 144600 | 13953643000 | 33800 | 33800 | 33850 | 33800 | 1561 |
| 229 | 20240319 | 144500 | 13900880900 | 33800 | 33800 | 33850 | 33800 | 2130 |
| 230 | 20240319 | 144400 | 13828884800 | 33800 | 33800 | 33850 | 33800 | 1414 |
| 231 | 20240319 | 144300 | 13781068100 | 33800 | 33800 | 33850 | 33800 | 1711 |
| 232 | 20240319 | 144200 | 13723234550 | 33800 | 33800 | 33850 | 33800 | 868 |
| 233 | 20240319 | 144100 | 13693887600 | 33800 | 33800 | 33850 | 33800 | 1628 |
| 234 | 20240319 | 144000 | 13638825750 | 33800 | 33850 | 33850 | 33800 | 1880 |
| 235 | 20240319 | 143900 | 13575228300 | 33850 | 33850 | 33900 | 33850 | 1404 |
| 236 | 20240319 | 143800 | 13527702800 | 33850 | 33800 | 33900 | 33800 | 4195 |
| 237 | 20240319 | 143700 | 13385733650 | 33800 | 33800 | 33850 | 33800 | 1460 |
| 238 | 20240319 | 143600 | 13336358150 | 33800 | 33800 | 33850 | 33800 | 724 |
| 239 | 20240319 | 143500 | 13311886800 | 33800 | 33850 | 33850 | 33800 | 1094 |
| 240 | 20240319 | 143400 | 13274904500 | 33800 | 33850 | 33850 | 33800 | 1356 |
| 241 | 20240319 | 143300 | 13229042400 | 33800 | 33800 | 33850 | 33800 | 1078 |
| 242 | 20240319 | 143200 | 13192589100 | 33800 | 33850 | 33850 | 33800 | 1619 |
| 243 | 20240319 | 143100 | 13137838300 | 33800 | 33850 | 33850 | 33800 | 922 |
| 244 | 20240319 | 143000 | 13106674050 | 33800 | 33800 | 33850 | 33800 | 6055 |
| 245 | 20240319 | 142900 | 12901841100 | 33800 | 33800 | 33850 | 33800 | 2707 |
| 246 | 20240319 | 142800 | 12810292700 | 33800 | 33800 | 33950 | 33800 | 4429 |
| 247 | 20240319 | 142700 | 12660382450 | 33850 | 33800 | 33850 | 33800 | 1950 |
| 248 | 20240319 | 142600 | 12594440700 | 33800 | 33800 | 33850 | 33800 | 1015 |
| 249 | 20240319 | 142500 | 12560133000 | 33800 | 33850 | 33850 | 33800 | 1576 |
| 250 | 20240319 | 142400 | 12506832500 | 33850 | 33850 | 33850 | 33850 | 1074 |
| 251 | 20240319 | 142300 | 12470477600 | 33850 | 33850 | 33900 | 33850 | 1464 |
| 252 | 20240319 | 142200 | 12420895400 | 33850 | 33950 | 33950 | 33850 | 6496 |
| 253 | 20240319 | 142100 | 12200754300 | 33950 | 33950 | 33950 | 33900 | 3405 |
| 254 | 20240319 | 142000 | 12085166050 | 33950 | 33950 | 34000 | 33950 | 703 |
| 255 | 20240319 | 141900 | 12061275700 | 33950 | 33950 | 34000 | 33950 | 367 |
| 256 | 20240319 | 141800 | 12048815950 | 33950 | 34000 | 34000 | 33950 | 464 |
| 257 | 20240319 | 141700 | 12033063000 | 34000 | 33950 | 34000 | 33950 | 332 |
| 258 | 20240319 | 141600 | 12021791100 | 34000 | 33950 | 34000 | 33950 | 710 |
| 259 | 20240319 | 141500 | 11997662350 | 33950 | 33950 | 33950 | 33950 | 444 |
| 260 | 20240319 | 141400 | 11982588550 | 33950 | 33950 | 34000 | 33950 | 3306 |
| 261 | 20240319 | 141300 | 11870197400 | 33950 | 33950 | 34000 | 33950 | 813 |
| 262 | 20240319 | 141200 | 11842572000 | 33950 | 33900 | 33950 | 33900 | 5870 |
| 263 | 20240319 | 141100 | 11643399550 | 33900 | 33900 | 33950 | 33900 | 845 |
| 264 | 20240319 | 141000 | 11614753900 | 33900 | 33900 | 33950 | 33900 | 1228 |
| 265 | 20240319 | 140900 | 11573097600 | 33900 | 33900 | 33950 | 33900 | 978 |
| 266 | 20240319 | 140800 | 11539939900 | 33900 | 33950 | 34000 | 33900 | 2500 |
| 267 | 20240319 | 140700 | 11455074700 | 33950 | 34000 | 34000 | 33950 | 16427 |
| 268 | 20240319 | 140600 | 10896834550 | 34000 | 34000 | 34050 | 34000 | 1833 |
| 269 | 20240319 | 140500 | 10834488950 | 34000 | 34050 | 34050 | 34000 | 3593 |
| 270 | 20240319 | 140400 | 10712228450 | 34050 | 34050 | 34050 | 34050 | 955 |
| 271 | 20240319 | 140300 | 10679710700 | 34050 | 34050 | 34100 | 34050 | 1061 |
| 272 | 20240319 | 140200 | 10643560150 | 34050 | 34050 | 34100 | 34050 | 824 |
| 273 | 20240319 | 140100 | 10615502750 | 34100 | 34050 | 34100 | 34050 | 1472 |
| 274 | 20240319 | 140000 | 10565380750 | 34100 | 34100 | 34100 | 34050 | 270 |
| 275 | 20240319 | 135900 | 10556186850 | 34050 | 34100 | 34100 | 34050 | 1892 |
| 276 | 20240319 | 135800 | 10491727500 | 34050 | 34050 | 34100 | 34050 | 248 |
| 277 | 20240319 | 135700 | 10483283000 | 34050 | 34050 | 34100 | 34050 | 247 |
| 278 | 20240319 | 135600 | 10474872450 | 34050 | 34050 | 34100 | 34050 | 1113 |
| 279 | 20240319 | 135500 | 10436951150 | 34050 | 34050 | 34100 | 34050 | 195 |
| 280 | 20240319 | 135400 | 10430311300 | 34100 | 34100 | 34100 | 34050 | 279 |
| 281 | 20240319 | 135300 | 10420811200 | 34100 | 34100 | 34100 | 34050 | 41 |
| 282 | 20240319 | 135200 | 10419413350 | 34100 | 34050 | 34100 | 34050 | 657 |
| 283 | 20240319 | 135100 | 10397018950 | 34100 | 34050 | 34100 | 34050 | 11 |
| 284 | 20240319 | 135000 | 10396644100 | 34050 | 34100 | 34100 | 34050 | 13 |
| 285 | 20240319 | 134900 | 10396201250 | 34100 | 34050 | 34100 | 34050 | 476 |
| 286 | 20240319 | 134800 | 10379969900 | 34050 | 34100 | 34100 | 34050 | 29 |
| 287 | 20240319 | 134700 | 10378981650 | 34050 | 34050 | 34100 | 34050 | 52 |
| 288 | 20240319 | 134600 | 10377211000 | 34050 | 34100 | 34100 | 34050 | 3329 |
| 289 | 20240319 | 134500 | 10263692250 | 34050 | 34100 | 34100 | 34050 | 514 |
| 290 | 20240319 | 134400 | 10246165350 | 34100 | 34100 | 34100 | 34050 | 109 |
| 291 | 20240319 | 134300 | 10242448800 | 34100 | 34100 | 34100 | 34050 | 1345 |
| 292 | 20240319 | 134200 | 10196596300 | 34150 | 34150 | 34150 | 34100 | 727 |
| 293 | 20240319 | 134100 | 10171805350 | 34100 | 34100 | 34150 | 34050 | 4536 |
| 294 | 20240319 | 134000 | 10017144900 | 34050 | 34100 | 34100 | 34050 | 306 |
| 295 | 20240319 | 133900 | 10006722700 | 34050 | 34100 | 34100 | 34050 | 1112 |
| 296 | 20240319 | 133800 | 9968830500 | 34050 | 34050 | 34100 | 34050 | 116 |
| 297 | 20240319 | 133700 | 9964879050 | 34050 | 34050 | 34100 | 34050 | 1131 |
| 298 | 20240319 | 133600 | 9926363300 | 34050 | 34100 | 34100 | 34050 | 658 |
| 299 | 20240319 | 133500 | 9903954650 | 34050 | 34050 | 34100 | 34050 | 943 |
| 300 | 20240319 | 133400 | 9871821850 | 34050 | 34100 | 34150 | 34050 | 502 |
| 301 | 20240319 | 133300 | 9854708400 | 34100 | 34150 | 34150 | 34100 | 372 |
| 302 | 20240319 | 133200 | 9842022900 | 34150 | 34100 | 34150 | 34100 | 725 |
| 303 | 20240319 | 133100 | 9817276000 | 34150 | 34150 | 34150 | 34100 | 903 |
| 304 | 20240319 | 133000 | 9786483600 | 34100 | 34150 | 34150 | 34100 | 457 |
| 305 | 20240319 | 132900 | 9770899700 | 34150 | 34100 | 34150 | 34100 | 33 |
| 306 | 20240319 | 132800 | 9769774350 | 34100 | 34100 | 34150 | 34100 | 816 |
| 307 | 20240319 | 132700 | 9741925200 | 34100 | 34100 | 34150 | 34100 | 130 |
| 308 | 20240319 | 132600 | 9737492000 | 34100 | 34100 | 34150 | 34100 | 107 |
| 309 | 20240319 | 132500 | 9733843250 | 34100 | 34150 | 34150 | 34100 | 696 |
| 310 | 20240319 | 132400 | 9710085350 | 34100 | 34150 | 34150 | 34100 | 474 |
| 311 | 20240319 | 132300 | 9693912650 | 34150 | 34200 | 34200 | 34150 | 332 |
| 312 | 20240319 | 132200 | 9682574700 | 34150 | 34150 | 34200 | 34150 | 266 |
| 313 | 20240319 | 132100 | 9673490700 | 34150 | 34200 | 34200 | 34150 | 795 |
| 314 | 20240319 | 132000 | 9646317800 | 34150 | 34150 | 34200 | 34150 | 254 |
| 315 | 20240319 | 131900 | 9637641800 | 34200 | 34150 | 34200 | 34150 | 14 |
| 316 | 20240319 | 131800 | 9637163550 | 34200 | 34150 | 34200 | 34150 | 485 |
| 317 | 20240319 | 131700 | 9620577250 | 34150 | 34150 | 34200 | 34150 | 327 |
| 318 | 20240319 | 131600 | 9609399150 | 34200 | 34100 | 34200 | 34100 | 4237 |
| 319 | 20240319 | 131500 | 9464847100 | 34050 | 34050 | 34100 | 34050 | 358 |
| 320 | 20240319 | 131400 | 9452656350 | 34050 | 34100 | 34100 | 34050 | 899 |
| 321 | 20240319 | 131300 | 9422021700 | 34100 | 34050 | 34100 | 34050 | 39 |
| 322 | 20240319 | 131200 | 9420693500 | 34050 | 34050 | 34100 | 34050 | 100 |
| 323 | 20240319 | 131100 | 9417288400 | 34050 | 34050 | 34100 | 34050 | 747 |
| 324 | 20240319 | 131000 | 9391829500 | 34050 | 34100 | 34100 | 34050 | 4549 |
| 325 | 20240319 | 130900 | 9236935800 | 34100 | 34050 | 34100 | 34000 | 331 |
| 326 | 20240319 | 130800 | 9225677050 | 34000 | 34000 | 34000 | 34000 | 311 |
| 327 | 20240319 | 130700 | 9215103050 | 34100 | 34050 | 34100 | 34000 | 781 |
| 328 | 20240319 | 130600 | 9188488900 | 34050 | 34050 | 34100 | 34050 | 513 |
| 329 | 20240319 | 130500 | 9171021000 | 34050 | 34050 | 34050 | 34050 | 39 |
| 330 | 20240319 | 130400 | 9169693050 | 34050 | 34050 | 34100 | 34050 | 2320 |
| 331 | 20240319 | 130300 | 9090673500 | 34050 | 34050 | 34050 | 34050 | 308 |
| 332 | 20240319 | 130200 | 9080186100 | 34050 | 34050 | 34050 | 34050 | 235 |
| 333 | 20240319 | 130100 | 9072184350 | 34050 | 34050 | 34100 | 34050 | 966 |
| 334 | 20240319 | 130000 | 9039268350 | 34050 | 34100 | 34100 | 34050 | 366 |
| 335 | 20240319 | 125900 | 9026804800 | 34050 | 34050 | 34050 | 34050 | 348 |
| 336 | 20240319 | 125800 | 9014955400 | 34050 | 34050 | 34100 | 34050 | 236 |
| 337 | 20240319 | 125700 | 9006919550 | 34050 | 34050 | 34100 | 34050 | 783 |
| 338 | 20240319 | 125600 | 8980234900 | 34050 | 34050 | 34050 | 34050 | 391 |
| 339 | 20240319 | 125500 | 8966921350 | 34050 | 34050 | 34050 | 34050 | 354 |
| 340 | 20240319 | 125400 | 8954867650 | 34050 | 34050 | 34100 | 34050 | 1034 |
| 341 | 20240319 | 125300 | 8919634600 | 34050 | 34050 | 34100 | 34050 | 311 |
| 342 | 20240319 | 125200 | 8909044950 | 34050 | 34050 | 34050 | 34050 | 417 |
| 343 | 20240319 | 125100 | 8894846100 | 34050 | 34100 | 34100 | 34050 | 238 |
| 344 | 20240319 | 125000 | 8886741700 | 34050 | 34050 | 34100 | 34050 | 1167 |
| 345 | 20240319 | 124900 | 8846981550 | 34050 | 34050 | 34050 | 34050 | 350 |
| 346 | 20240319 | 124800 | 8835064050 | 34100 | 34100 | 34100 | 34050 | 127 |
| 347 | 20240319 | 124700 | 8830734050 | 34050 | 34050 | 34100 | 34050 | 1716 |
| 348 | 20240319 | 124600 | 8772249350 | 34050 | 34050 | 34100 | 34050 | 167 |
| 349 | 20240319 | 124500 | 8766562500 | 34100 | 34100 | 34100 | 34050 | 162 |
| 350 | 20240319 | 124400 | 8761045700 | 34050 | 34050 | 34050 | 34050 | 336 |
| 351 | 20240319 | 124300 | 8749604900 | 34100 | 34050 | 34100 | 34050 | 812 |
| 352 | 20240319 | 124200 | 8721932800 | 34050 | 34050 | 34100 | 34050 | 479 |
| 353 | 20240319 | 124100 | 8705620200 | 34050 | 34050 | 34050 | 34050 | 287 |
| 354 | 20240319 | 124000 | 8695847850 | 34050 | 34050 | 34100 | 34050 | 685 |
| 355 | 20240319 | 123900 | 8672500100 | 34050 | 34050 | 34050 | 34050 | 226 |
| 356 | 20240319 | 123800 | 8664804800 | 34100 | 34100 | 34100 | 34100 | 1745 |
| 357 | 20240319 | 123700 | 8605300300 | 34100 | 34050 | 34100 | 34050 | 3352 |
| 358 | 20240319 | 123600 | 8490998200 | 34100 | 34050 | 34100 | 34050 | 711 |
| 359 | 20240319 | 123500 | 8466765150 | 34050 | 34100 | 34100 | 34050 | 278 |
| 360 | 20240319 | 123400 | 8457299100 | 34050 | 34050 | 34050 | 34050 | 55 |
| 361 | 20240319 | 123300 | 8455426350 | 34050 | 34050 | 34100 | 34050 | 935 |
| 362 | 20240319 | 123200 | 8423561100 | 34050 | 34050 | 34100 | 34050 | 213 |
| 363 | 20240319 | 123100 | 8416308200 | 34050 | 34050 | 34050 | 34050 | 177 |
| 364 | 20240319 | 123000 | 8410281350 | 34100 | 34050 | 34100 | 34050 | 3341 |
| 365 | 20240319 | 122900 | 8296439850 | 34050 | 34050 | 34050 | 34000 | 1426 |
| 366 | 20240319 | 122800 | 8247897750 | 34050 | 34050 | 34100 | 34050 | 383 |
| 367 | 20240319 | 122700 | 8234856550 | 34050 | 34050 | 34100 | 34050 | 173 |
| 368 | 20240319 | 122600 | 8228965550 | 34050 | 34050 | 34100 | 34050 | 1131 |
| 369 | 20240319 | 122500 | 8190431500 | 34050 | 34100 | 34100 | 34050 | 9425 |
| 370 | 20240319 | 122400 | 7869264000 | 34100 | 34100 | 34100 | 34100 | 202 |
| 371 | 20240319 | 122300 | 7862375800 | 34100 | 34100 | 34150 | 34100 | 894 |
| 372 | 20240319 | 122200 | 7831866900 | 34100 | 34150 | 34150 | 34100 | 159 |
| 373 | 20240319 | 122100 | 7826441950 | 34150 | 34100 | 34150 | 34100 | 65 |
| 374 | 20240319 | 122000 | 7824225400 | 34100 | 34100 | 34100 | 34100 | 143 |
| 375 | 20240319 | 121900 | 7819349100 | 34100 | 34100 | 34150 | 34100 | 909 |
| 376 | 20240319 | 121800 | 7788328700 | 34100 | 34100 | 34150 | 34100 | 100 |
| 377 | 20240319 | 121700 | 7784918600 | 34100 | 34100 | 34150 | 34100 | 1333 |
| 378 | 20240319 | 121600 | 7739462000 | 34100 | 34150 | 34200 | 34100 | 4884 |
| 379 | 20240319 | 121500 | 7572763550 | 34150 | 34150 | 34150 | 34150 | 156 |
| 380 | 20240319 | 121400 | 7567436150 | 34150 | 34150 | 34150 | 34150 | 1873 |
| 381 | 20240319 | 121300 | 7503473200 | 34150 | 34200 | 34200 | 34150 | 3656 |
| 382 | 20240319 | 121200 | 7378493450 | 34200 | 34200 | 34250 | 34200 | 851 |
| 383 | 20240319 | 121100 | 7349365750 | 34200 | 34200 | 34200 | 34200 | 305 |
| 384 | 20240319 | 121000 | 7338934750 | 34200 | 34200 | 34200 | 34200 | 191 |
| 385 | 20240319 | 120900 | 7332402550 | 34250 | 34200 | 34250 | 34200 | 788 |
| 386 | 20240319 | 120800 | 7305429200 | 34200 | 34200 | 34250 | 34200 | 174 |
| 387 | 20240319 | 120700 | 7299478250 | 34200 | 34200 | 34200 | 34200 | 238 |
| 388 | 20240319 | 120600 | 7291338650 | 34200 | 34200 | 34200 | 34200 | 292 |
| 389 | 20240319 | 120500 | 7281352250 | 34200 | 34200 | 34250 | 34200 | 890 |
| 390 | 20240319 | 120400 | 7250889750 | 34200 | 34200 | 34200 | 34200 | 239 |
| 391 | 20240319 | 120300 | 7242715950 | 34200 | 34250 | 34250 | 34200 | 131 |
| 392 | 20240319 | 120200 | 7238235650 | 34200 | 34200 | 34250 | 34200 | 657 |
| 393 | 20240319 | 120100 | 7215742650 | 34200 | 34250 | 34250 | 34200 | 122 |
| 394 | 20240319 | 120000 | 7211569950 | 34200 | 34200 | 34200 | 34200 | 66 |
| 395 | 20240319 | 115900 | 7209312750 | 34250 | 34250 | 34250 | 34250 | 53 |
| 396 | 20240319 | 115800 | 7207497500 | 34250 | 34200 | 34250 | 34200 | 750 |
| 397 | 20240319 | 115700 | 7181823900 | 34250 | 34200 | 34250 | 34200 | 139 |
| 398 | 20240319 | 115600 | 7177070000 | 34200 | 34200 | 34250 | 34200 | 254 |
| 399 | 20240319 | 115500 | 7168383100 | 34200 | 34200 | 34250 | 34200 | 878 |
| 400 | 20240319 | 115400 | 7138331800 | 34200 | 34250 | 34250 | 34200 | 276 |
| 401 | 20240319 | 115300 | 7128885850 | 34250 | 34250 | 34250 | 34200 | 539 |
| 402 | 20240319 | 115200 | 7110429400 | 34250 | 34300 | 34300 | 34250 | 555 |
| 403 | 20240319 | 115100 | 7091394550 | 34300 | 34250 | 34300 | 34250 | 108 |
| 404 | 20240319 | 115000 | 7087695400 | 34300 | 34300 | 34300 | 34300 | 4 |
| 405 | 20240319 | 114900 | 7087558200 | 34300 | 34250 | 34300 | 34250 | 108 |
| 406 | 20240319 | 114800 | 7083856400 | 34300 | 34300 | 34300 | 34250 | 473 |
| 407 | 20240319 | 114700 | 7067632550 | 34300 | 34250 | 34300 | 34250 | 461 |
| 408 | 20240319 | 114600 | 7051843000 | 34250 | 34250 | 34250 | 34250 | 55 |
| 409 | 20240319 | 114500 | 7049959250 | 34300 | 34250 | 34300 | 34250 | 1158 |
| 410 | 20240319 | 114400 | 7010273750 | 34300 | 34250 | 34300 | 34200 | 2705 |
| 411 | 20240319 | 114300 | 6917627500 | 34250 | 34250 | 34250 | 34200 | 210 |
| 412 | 20240319 | 114200 | 6910442150 | 34250 | 34250 | 34300 | 34250 | 673 |
| 413 | 20240319 | 114100 | 6887389550 | 34300 | 34300 | 34300 | 34250 | 514 |
| 414 | 20240319 | 114000 | 6869759950 | 34300 | 34300 | 34300 | 34250 | 85 |
| 415 | 20240319 | 113900 | 6866846200 | 34250 | 34250 | 34300 | 34250 | 86 |
| 416 | 20240319 | 113800 | 6863898350 | 34250 | 34300 | 34300 | 34250 | 74 |
| 417 | 20240319 | 113700 | 6861363800 | 34250 | 34200 | 34250 | 34200 | 1037 |
| 418 | 20240319 | 113600 | 6825848300 | 34200 | 34250 | 34250 | 34200 | 30 |
| 419 | 20240319 | 113500 | 6824821500 | 34250 | 34250 | 34250 | 34200 | 281 |
| 420 | 20240319 | 113400 | 6815198750 | 34250 | 34200 | 34250 | 34200 | 691 |
| 421 | 20240319 | 113300 | 6791534700 | 34200 | 34250 | 34300 | 34200 | 1119 |
| 422 | 20240319 | 113200 | 6753205750 | 34200 | 34250 | 34250 | 34200 | 304 |
| 423 | 20240319 | 113100 | 6742805950 | 34300 | 34150 | 34300 | 34150 | 2335 |
| 424 | 20240319 | 113000 | 6662939950 | 34200 | 34150 | 34200 | 34150 | 556 |
| 425 | 20240319 | 112900 | 6643937700 | 34150 | 34150 | 34200 | 34150 | 514 |
| 426 | 20240319 | 112800 | 6626384500 | 34150 | 34150 | 34200 | 34150 | 173 |
| 427 | 20240319 | 112700 | 6620476500 | 34150 | 34200 | 34200 | 34150 | 850 |
| 428 | 20240319 | 112600 | 6591424400 | 34150 | 34150 | 34150 | 34150 | 641 |
| 429 | 20240319 | 112500 | 6569534250 | 34200 | 34150 | 34200 | 34150 | 200 |
| 430 | 20240319 | 112400 | 6562704100 | 34150 | 34150 | 34200 | 34150 | 748 |
| 431 | 20240319 | 112300 | 6537127950 | 34150 | 34150 | 34200 | 34150 | 603 |
| 432 | 20240319 | 112200 | 6516535100 | 34150 | 34150 | 34200 | 34150 | 299 |
| 433 | 20240319 | 112100 | 6506324200 | 34150 | 34200 | 34200 | 34150 | 3394 |
| 434 | 20240319 | 112000 | 6390395500 | 34200 | 34200 | 34200 | 34150 | 979 |
| 435 | 20240319 | 111900 | 6356932800 | 34250 | 34200 | 34250 | 34200 | 165 |
| 436 | 20240319 | 111800 | 6351289600 | 34200 | 34200 | 34200 | 34200 | 111 |
| 437 | 20240319 | 111700 | 6347493400 | 34200 | 34250 | 34250 | 34200 | 1004 |
| 438 | 20240319 | 111600 | 6313130550 | 34250 | 34250 | 34250 | 34200 | 361 |
| 439 | 20240319 | 111500 | 6300783900 | 34200 | 34200 | 34250 | 34200 | 137 |
| 440 | 20240319 | 111400 | 6296098000 | 34200 | 34200 | 34250 | 34200 | 839 |
| 441 | 20240319 | 111300 | 6267378450 | 34200 | 34250 | 34250 | 34200 | 433 |
| 442 | 20240319 | 111200 | 6252569700 | 34200 | 34200 | 34250 | 34200 | 666 |
| 443 | 20240319 | 111100 | 6229792450 | 34200 | 34200 | 34250 | 34200 | 350 |
| 444 | 20240319 | 111000 | 6217818300 | 34250 | 34200 | 34250 | 34200 | 669 |
| 445 | 20240319 | 110900 | 6194915000 | 34250 | 34250 | 34250 | 34200 | 295 |
| 446 | 20240319 | 110800 | 6184821700 | 34250 | 34200 | 34300 | 34200 | 11 |
| 447 | 20240319 | 110700 | 6184445350 | 34300 | 34300 | 34300 | 34200 | 3514 |
| 448 | 20240319 | 110600 | 6064050450 | 34300 | 34250 | 34300 | 34250 | 15 |
| 449 | 20240319 | 110500 | 6063536650 | 34250 | 34300 | 34300 | 34250 | 120 |
| 450 | 20240319 | 110400 | 6059426500 | 34300 | 34250 | 34300 | 34250 | 195 |
| 451 | 20240319 | 110300 | 6052747450 | 34300 | 34300 | 34300 | 34250 | 635 |
| 452 | 20240319 | 110200 | 6030967350 | 34250 | 34300 | 34300 | 34250 | 1392 |
| 453 | 20240319 | 110100 | 5983224350 | 34300 | 34300 | 34300 | 34300 | 13 |
| 454 | 20240319 | 110000 | 5982778450 | 34300 | 34250 | 34300 | 34200 | 3151 |
| 455 | 20240319 | 105900 | 5874834100 | 34250 | 34250 | 34250 | 34200 | 331 |
| 456 | 20240319 | 105800 | 5863513100 | 34250 | 34300 | 34300 | 34250 | 223 |
| 457 | 20240319 | 105700 | 5855875100 | 34300 | 34250 | 34300 | 34250 | 126 |
| 458 | 20240319 | 105600 | 5851559350 | 34250 | 34250 | 34300 | 34250 | 1146 |
| 459 | 20240319 | 105500 | 5812285250 | 34300 | 34250 | 34300 | 34250 | 92 |
| 460 | 20240319 | 105400 | 5809132650 | 34250 | 34300 | 34300 | 34250 | 87 |
| 461 | 20240319 | 105300 | 5806149700 | 34300 | 34300 | 34300 | 34250 | 1238 |
| 462 | 20240319 | 105200 | 5763690300 | 34250 | 34300 | 34300 | 34250 | 1401 |
| 463 | 20240319 | 105100 | 5715679350 | 34250 | 34300 | 34300 | 34250 | 717 |
| 464 | 20240319 | 105000 | 5691096850 | 34300 | 34250 | 34300 | 34250 | 827 |
| 465 | 20240319 | 104900 | 5662772000 | 34250 | 34300 | 34300 | 34200 | 944 |
| 466 | 20240319 | 104800 | 5630444250 | 34200 | 34200 | 34300 | 34200 | 2583 |
| 467 | 20240319 | 104700 | 5542004200 | 34200 | 34150 | 34200 | 34150 | 2153 |
| 468 | 20240319 | 104600 | 5468394450 | 34150 | 34200 | 34200 | 34150 | 908 |
| 469 | 20240319 | 104500 | 5437362300 | 34150 | 34150 | 34200 | 34150 | 704 |
| 470 | 20240319 | 104400 | 5413320500 | 34200 | 34200 | 34200 | 34150 | 151 |
| 471 | 20240319 | 104300 | 5408163400 | 34200 | 34150 | 34200 | 34150 | 791 |
| 472 | 20240319 | 104200 | 5381114100 | 34150 | 34150 | 34200 | 34150 | 853 |
| 473 | 20240319 | 104100 | 5351984050 | 34150 | 34150 | 34200 | 34150 | 2124 |
| 474 | 20240319 | 104000 | 5279441700 | 34150 | 34250 | 34250 | 34150 | 5272 |
| 475 | 20240319 | 103900 | 5099252600 | 34250 | 34200 | 34250 | 34200 | 936 |
| 476 | 20240319 | 103800 | 5067216300 | 34250 | 34200 | 34250 | 34200 | 301 |
| 477 | 20240319 | 103700 | 5056921850 | 34250 | 34200 | 34250 | 34200 | 495 |
| 478 | 20240319 | 103600 | 5039973950 | 34250 | 34250 | 34300 | 34200 | 2303 |
| 479 | 20240319 | 103500 | 4961096600 | 34250 | 34250 | 34300 | 34200 | 908 |
| 480 | 20240319 | 103400 | 4930001400 | 34300 | 34350 | 34350 | 34300 | 885 |
| 481 | 20240319 | 103300 | 4899645850 | 34300 | 34300 | 34350 | 34300 | 112 |
| 482 | 20240319 | 103200 | 4895804000 | 34350 | 34300 | 34350 | 34300 | 683 |
| 483 | 20240319 | 103100 | 4872353400 | 34300 | 34300 | 34350 | 34300 | 745 |
| 484 | 20240319 | 103000 | 4846794550 | 34300 | 34300 | 34350 | 34300 | 501 |
| 485 | 20240319 | 102900 | 4829610100 | 34300 | 34350 | 34350 | 34300 | 1314 |
| 486 | 20240319 | 102800 | 4784506050 | 34350 | 34350 | 34350 | 34300 | 311 |
| 487 | 20240319 | 102700 | 4773838600 | 34300 | 34300 | 34350 | 34300 | 114 |
| 488 | 20240319 | 102600 | 4769928200 | 34350 | 34350 | 34350 | 34300 | 147 |
| 489 | 20240319 | 102500 | 4764879250 | 34350 | 34300 | 34350 | 34300 | 841 |
| 490 | 20240319 | 102400 | 4736006500 | 34350 | 34300 | 34350 | 34300 | 219 |
| 491 | 20240319 | 102300 | 4728484650 | 34350 | 34350 | 34350 | 34300 | 84 |
| 492 | 20240319 | 102200 | 4725600300 | 34350 | 34300 | 34350 | 34250 | 3057 |
| 493 | 20240319 | 102100 | 4620750500 | 34300 | 34350 | 34350 | 34300 | 1426 |
| 494 | 20240319 | 102000 | 4571833050 | 34350 | 34400 | 34400 | 34350 | 758 |
| 495 | 20240319 | 101900 | 4545793950 | 34400 | 34450 | 34450 | 34400 | 405 |
| 496 | 20240319 | 101800 | 4531861250 | 34450 | 34400 | 34450 | 34400 | 1305 |
| 497 | 20240319 | 101700 | 4486932300 | 34450 | 34350 | 34450 | 34350 | 2191 |
| 498 | 20240319 | 101600 | 4411599900 | 34350 | 34450 | 34450 | 34350 | 1491 |
| 499 | 20240319 | 101500 | 4360339600 | 34400 | 34550 | 34550 | 34400 | 1007 |
| 500 | 20240319 | 101400 | 4325634900 | 34500 | 34500 | 34550 | 34500 | 1638 |
| 501 | 20240319 | 101300 | 4269123550 | 34500 | 34450 | 34500 | 34450 | 345 |
| 502 | 20240319 | 101200 | 4257236000 | 34500 | 34450 | 34500 | 34400 | 1273 |
| 503 | 20240319 | 101100 | 4213381750 | 34450 | 34450 | 34450 | 34450 | 22 |
| 504 | 20240319 | 101000 | 4212623850 | 34450 | 34450 | 34450 | 34450 | 24 |
| 505 | 20240319 | 100900 | 4211797050 | 34450 | 34400 | 34450 | 34400 | 1020 |
| 506 | 20240319 | 100800 | 4176664800 | 34400 | 34450 | 34450 | 34400 | 473 |
| 507 | 20240319 | 100700 | 4160370000 | 34400 | 34450 | 34450 | 34400 | 490 |
| 508 | 20240319 | 100600 | 4143513350 | 34450 | 34400 | 34450 | 34400 | 104 |
| 509 | 20240319 | 100500 | 4139935650 | 34450 | 34400 | 34450 | 34400 | 1370 |
| 510 | 20240319 | 100400 | 4092739750 | 34450 | 34400 | 34450 | 34400 | 53 |
| 511 | 20240319 | 100300 | 4090916500 | 34450 | 34400 | 34450 | 34400 | 36 |
| 512 | 20240319 | 100200 | 4089677950 | 34400 | 34450 | 34450 | 34400 | 79 |
| 513 | 20240319 | 100100 | 4086959400 | 34400 | 34450 | 34450 | 34400 | 1306 |
| 514 | 20240319 | 100000 | 4041993650 | 34450 | 34500 | 34500 | 34450 | 176 |
| 515 | 20240319 | 095900 | 4035930150 | 34450 | 34500 | 34500 | 34400 | 250 |
| 516 | 20240319 | 095800 | 4027319050 | 34400 | 34500 | 34550 | 34350 | 4399 |
| 517 | 20240319 | 095700 | 3875778900 | 34500 | 34550 | 34600 | 34500 | 1645 |
| 518 | 20240319 | 095600 | 3818978100 | 34550 | 34450 | 34550 | 34450 | 5294 |
| 519 | 20240319 | 095500 | 3636218700 | 34500 | 34350 | 34500 | 34350 | 1324 |
| 520 | 20240319 | 095400 | 3590627500 | 34400 | 34300 | 34400 | 34250 | 2055 |
| 521 | 20240319 | 095300 | 3519971600 | 34350 | 34300 | 34350 | 34300 | 3347 |
| 522 | 20240319 | 095200 | 3405065850 | 34250 | 34250 | 34300 | 34250 | 116 |
| 523 | 20240319 | 095100 | 3401092800 | 34250 | 34200 | 34250 | 34200 | 1774 |
| 524 | 20240319 | 095000 | 3340333350 | 34200 | 34250 | 34250 | 34200 | 190 |
| 525 | 20240319 | 094900 | 3333826400 | 34250 | 34250 | 34250 | 34200 | 9 |
| 526 | 20240319 | 094800 | 3333518350 | 34200 | 34250 | 34250 | 34200 | 60 |
| 527 | 20240319 | 094700 | 3331466100 | 34200 | 34150 | 34200 | 34100 | 3453 |
| 528 | 20240319 | 094600 | 3213522150 | 34150 | 34200 | 34200 | 34150 | 9 |
| 529 | 20240319 | 094500 | 3213214550 | 34150 | 34200 | 34200 | 34150 | 623 |
| 530 | 20240319 | 094400 | 3191909500 | 34150 | 34200 | 34200 | 34150 | 816 |
| 531 | 20240319 | 094300 | 3164003250 | 34250 | 34250 | 34250 | 34200 | 144 |
| 532 | 20240319 | 094200 | 3159073350 | 34200 | 34200 | 34200 | 34200 | 43 |
| 533 | 20240319 | 094100 | 3157602750 | 34200 | 34250 | 34250 | 34200 | 643 |
| 534 | 20240319 | 094000 | 3135601800 | 34250 | 34250 | 34250 | 34150 | 5148 |
| 535 | 20240319 | 093900 | 2959453850 | 34250 | 34250 | 34250 | 34200 | 405 |
| 536 | 20240319 | 093800 | 2945594500 | 34300 | 34250 | 34300 | 34250 | 397 |
| 537 | 20240319 | 093700 | 2931996150 | 34150 | 34350 | 34350 | 34150 | 2684 |
| 538 | 20240319 | 093600 | 2839949850 | 34350 | 34300 | 34350 | 34150 | 6232 |
| 539 | 20240319 | 093500 | 2626554000 | 34300 | 34150 | 34300 | 34150 | 2102 |
| 540 | 20240319 | 093400 | 2554541100 | 34200 | 34200 | 34300 | 34150 | 3091 |
| 541 | 20240319 | 093300 | 2448707000 | 34150 | 34100 | 34150 | 34100 | 1687 |
| 542 | 20240319 | 093200 | 2391136600 | 34100 | 34150 | 34150 | 34100 | 2428 |
| 543 | 20240319 | 093100 | 2308336450 | 34150 | 34150 | 34150 | 34100 | 1350 |
| 544 | 20240319 | 093000 | 2262262950 | 34100 | 34200 | 34250 | 34100 | 7123 |
| 545 | 20240319 | 092900 | 2019078700 | 34150 | 34250 | 34250 | 34150 | 355 |
| 546 | 20240319 | 092800 | 2006948550 | 34250 | 34300 | 34300 | 34150 | 301 |
| 547 | 20240319 | 092700 | 1996660700 | 34150 | 34250 | 34250 | 34150 | 1835 |
| 548 | 20240319 | 092600 | 1933848050 | 34250 | 34300 | 34350 | 34250 | 4028 |
| 549 | 20240319 | 092500 | 1795717000 | 34300 | 34300 | 34300 | 34250 | 93 |
| 550 | 20240319 | 092400 | 1792530950 | 34250 | 34250 | 34300 | 34250 | 231 |
| 551 | 20240319 | 092300 | 1784619000 | 34300 | 34150 | 34300 | 34150 | 1720 |
| 552 | 20240319 | 092200 | 1725790350 | 34100 | 34150 | 34150 | 34100 | 2355 |
| 553 | 20240319 | 092100 | 1645387450 | 34150 | 34150 | 34200 | 34150 | 235 |
| 554 | 20240319 | 092000 | 1637362050 | 34200 | 34200 | 34200 | 34150 | 134 |
| 555 | 20240319 | 091900 | 1632784750 | 34150 | 34200 | 34200 | 34150 | 577 |
| 556 | 20240319 | 091800 | 1613077150 | 34200 | 34200 | 34250 | 34200 | 1193 |
| 557 | 20240319 | 091700 | 1572269100 | 34200 | 34200 | 34300 | 34200 | 2204 |
| 558 | 20240319 | 091600 | 1496824350 | 34200 | 34200 | 34200 | 34150 | 730 |
| 559 | 20240319 | 091500 | 1471860750 | 34200 | 34150 | 34250 | 34150 | 2079 |
| 560 | 20240319 | 091400 | 1400753400 | 34150 | 34050 | 34150 | 34050 | 1724 |
| 561 | 20240319 | 091300 | 1341954450 | 34050 | 34100 | 34100 | 34050 | 472 |
| 562 | 20240319 | 091200 | 1325875100 | 34050 | 34050 | 34150 | 34050 | 894 |
| 563 | 20240319 | 091100 | 1295379450 | 34150 | 34100 | 34150 | 34050 | 2112 |
| 564 | 20240319 | 091000 | 1223377100 | 34150 | 34200 | 34250 | 34050 | 8779 |
| 565 | 20240319 | 090900 | 923649150 | 34200 | 34200 | 34250 | 34200 | 2361 |
| 566 | 20240319 | 090800 | 842902800 | 34200 | 34200 | 34250 | 34200 | 466 |
| 567 | 20240319 | 090700 | 826959800 | 34250 | 34300 | 34350 | 34200 | 2591 |
| 568 | 20240319 | 090600 | 738160500 | 34300 | 34250 | 34350 | 34250 | 1325 |
| 569 | 20240319 | 090500 | 692707150 | 34250 | 34200 | 34350 | 34200 | 4764 |
| 570 | 20240319 | 090400 | 529369450 | 34250 | 34250 | 34250 | 34250 | 1417 |
| 571 | 20240319 | 090300 | 480837200 | 34300 | 34250 | 34300 | 34250 | 884 |
| 572 | 20240319 | 090200 | 450543000 | 34450 | 34300 | 34450 | 34200 | 4739 |
| 573 | 20240319 | 090100 | 288119200 | 34300 | 34250 | 34350 | 34250 | 1358 |
| 574 | 20240319 | 090000 | 241598000 | 34200 | 34150 | 34300 | 34150 | 6801 |