32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 3 | 20240318 | 184300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240318 | 184200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240318 | 184100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240318 | 184000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240318 | 183900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240318 | 183800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240318 | 183700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240318 | 183600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240318 | 183500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240318 | 183400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240318 | 183300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240318 | 183200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240318 | 183100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240318 | 183000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240318 | 182900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240318 | 182800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240318 | 182700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240318 | 182600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240318 | 182500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240318 | 182400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240318 | 182300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240318 | 182200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240318 | 182100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240318 | 182000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240318 | 181900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240318 | 181800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240318 | 181700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240318 | 181600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240318 | 181500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240318 | 181400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 33 | 20240318 | 181300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240318 | 181200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240318 | 181100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240318 | 181000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240318 | 180900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240318 | 180800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240318 | 180700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240318 | 180600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240318 | 180500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240318 | 180400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240318 | 180300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240318 | 180200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240318 | 180100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240318 | 180000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240318 | 175900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240318 | 175800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240318 | 175700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240318 | 175600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240318 | 175500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240318 | 175400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240318 | 175300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240318 | 175200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240318 | 175100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240318 | 175000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240318 | 174900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240318 | 174800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240318 | 174700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240318 | 174600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240318 | 174500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240318 | 174400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 63 | 20240318 | 174300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240318 | 174200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240318 | 174100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240318 | 174000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240318 | 173900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240318 | 173800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240318 | 173700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240318 | 173600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240318 | 173500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240318 | 173400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240318 | 173300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240318 | 173200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240318 | 173100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240318 | 173000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240318 | 172900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240318 | 172800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240318 | 172700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240318 | 172600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240318 | 172500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240318 | 172400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240318 | 172300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240318 | 172200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240318 | 172100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240318 | 172000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240318 | 171900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240318 | 171800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240318 | 171700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240318 | 171600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240318 | 171500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240318 | 171400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 93 | 20240318 | 171300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240318 | 171200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240318 | 171100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240318 | 171000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240318 | 170900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240318 | 170800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240318 | 170700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240318 | 170600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240318 | 170500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240318 | 170400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240318 | 170300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240318 | 170200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240318 | 170100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240318 | 170000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240318 | 165900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240318 | 165800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240318 | 165700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240318 | 165600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240318 | 165500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240318 | 165400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240318 | 165300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240318 | 165200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240318 | 165100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240318 | 165000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240318 | 164900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240318 | 164800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240318 | 164700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240318 | 164600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240318 | 164500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240318 | 164400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 123 | 20240318 | 164300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240318 | 164200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240318 | 164100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240318 | 164000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240318 | 163900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240318 | 163800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240318 | 163700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240318 | 163600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240318 | 163500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240318 | 163400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240318 | 163300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240318 | 163200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240318 | 163100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240318 | 163000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240318 | 162900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240318 | 162800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240318 | 162700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240318 | 162600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240318 | 162500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240318 | 162400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240318 | 162300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240318 | 162200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240318 | 162100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240318 | 162000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240318 | 161900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240318 | 161800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240318 | 161700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240318 | 161600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240318 | 161500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240318 | 161400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 153 | 20240318 | 161300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240318 | 161200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240318 | 161100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240318 | 161000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240318 | 160900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240318 | 160800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240318 | 160700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240318 | 160600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240318 | 160500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240318 | 160400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240318 | 160300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240318 | 160200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240318 | 160100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240318 | 160000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240318 | 155900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240318 | 155800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240318 | 155700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240318 | 155600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240318 | 155500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240318 | 155400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240318 | 155300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240318 | 155200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240318 | 155100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240318 | 155000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240318 | 154900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240318 | 154800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240318 | 154700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240318 | 154600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240318 | 154500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240318 | 154400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 183 | 20240318 | 154300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240318 | 154200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240318 | 154100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240318 | 154000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240318 | 153900 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240318 | 153800 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240318 | 153700 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240318 | 153600 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240318 | 153500 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240318 | 153400 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240318 | 153300 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240318 | 153200 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240318 | 153100 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240318 | 153000 | 16297508700 | 39300 | 39300 | 39300 | 39300 | 6605 |
| 197 | 20240318 | 152900 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240318 | 152800 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240318 | 152700 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240318 | 152600 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240318 | 152500 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240318 | 152400 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240318 | 152300 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240318 | 152200 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240318 | 152100 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240318 | 152000 | 16037932200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240318 | 151900 | 16037932200 | 39250 | 39250 | 39250 | 39200 | 3176 |
| 208 | 20240318 | 151800 | 15913281300 | 39200 | 39250 | 39250 | 39200 | 1770 |
| 209 | 20240318 | 151700 | 15843833800 | 39250 | 39250 | 39250 | 39200 | 2233 |
| 210 | 20240318 | 151600 | 15756289200 | 39250 | 39250 | 39250 | 39200 | 472 |
| 211 | 20240318 | 151500 | 15737774500 | 39200 | 39200 | 39250 | 39200 | 424 |
| 212 | 20240318 | 151400 | 15721138800 | 39200 | 39200 | 39250 | 39200 | 5299 |
| 213 | 20240318 | 151300 | 15513405300 | 39200 | 39250 | 39250 | 39200 | 584 |
| 214 | 20240318 | 151200 | 15490500200 | 39250 | 39200 | 39250 | 39200 | 507 |
| 215 | 20240318 | 151100 | 15470614000 | 39250 | 39200 | 39250 | 39200 | 2503 |
| 216 | 20240318 | 151000 | 15372477250 | 39200 | 39200 | 39250 | 39200 | 4243 |
| 217 | 20240318 | 150900 | 15206141950 | 39200 | 39250 | 39300 | 39200 | 2575 |
| 218 | 20240318 | 150800 | 15105134500 | 39250 | 39250 | 39300 | 39200 | 2291 |
| 219 | 20240318 | 150700 | 15015209050 | 39300 | 39250 | 39300 | 39200 | 1045 |
| 220 | 20240318 | 150600 | 14974192150 | 39250 | 39200 | 39250 | 39150 | 3058 |
| 221 | 20240318 | 150500 | 14854312150 | 39200 | 39200 | 39250 | 39200 | 1270 |
| 222 | 20240318 | 150400 | 14804490800 | 39250 | 39250 | 39250 | 39200 | 3002 |
| 223 | 20240318 | 150300 | 14686801800 | 39200 | 39200 | 39250 | 39200 | 781 |
| 224 | 20240318 | 150200 | 14656149100 | 39200 | 39200 | 39250 | 39200 | 724 |
| 225 | 20240318 | 150100 | 14627758800 | 39250 | 39250 | 39250 | 39200 | 200 |
| 226 | 20240318 | 150000 | 14619909550 | 39200 | 39200 | 39250 | 39200 | 370 |
| 227 | 20240318 | 145900 | 14605397350 | 39250 | 39250 | 39300 | 39200 | 1620 |
| 228 | 20240318 | 145800 | 14541808250 | 39300 | 39250 | 39300 | 39250 | 460 |
| 229 | 20240318 | 145700 | 14523734250 | 39300 | 39300 | 39300 | 39250 | 765 |
| 230 | 20240318 | 145600 | 14493686850 | 39300 | 39300 | 39350 | 39250 | 6356 |
| 231 | 20240318 | 145500 | 14243963850 | 39350 | 39350 | 39350 | 39250 | 944 |
| 232 | 20240318 | 145400 | 14206844000 | 39350 | 39300 | 39350 | 39300 | 1186 |
| 233 | 20240318 | 145300 | 14160179150 | 39300 | 39350 | 39350 | 39250 | 836 |
| 234 | 20240318 | 145200 | 14127320000 | 39350 | 39350 | 39350 | 39300 | 516 |
| 235 | 20240318 | 145100 | 14107021350 | 39350 | 39350 | 39350 | 39300 | 656 |
| 236 | 20240318 | 145000 | 14081220000 | 39300 | 39300 | 39350 | 39300 | 831 |
| 237 | 20240318 | 144900 | 14048528050 | 39300 | 39250 | 39350 | 39250 | 2743 |
| 238 | 20240318 | 144800 | 13940811700 | 39250 | 39250 | 39300 | 39250 | 654 |
| 239 | 20240318 | 144700 | 13915118100 | 39300 | 39250 | 39300 | 39200 | 1739 |
| 240 | 20240318 | 144600 | 13846850800 | 39250 | 39250 | 39250 | 39200 | 1235 |
| 241 | 20240318 | 144500 | 13798390350 | 39250 | 39250 | 39250 | 39200 | 500 |
| 242 | 20240318 | 144400 | 13778767350 | 39250 | 39200 | 39250 | 39200 | 601 |
| 243 | 20240318 | 144300 | 13755187900 | 39200 | 39200 | 39250 | 39200 | 625 |
| 244 | 20240318 | 144200 | 13730670600 | 39250 | 39250 | 39250 | 39200 | 604 |
| 245 | 20240318 | 144100 | 13706973250 | 39250 | 39250 | 39250 | 39200 | 491 |
| 246 | 20240318 | 144000 | 13687705850 | 39250 | 39250 | 39250 | 39200 | 437 |
| 247 | 20240318 | 143900 | 13670557000 | 39200 | 39250 | 39250 | 39200 | 684 |
| 248 | 20240318 | 143800 | 13643736200 | 39250 | 39200 | 39250 | 39200 | 620 |
| 249 | 20240318 | 143700 | 13619413900 | 39250 | 39200 | 39250 | 39150 | 603 |
| 250 | 20240318 | 143600 | 13595770300 | 39200 | 39200 | 39250 | 39200 | 1993 |
| 251 | 20240318 | 143500 | 13517641200 | 39250 | 39200 | 39250 | 39200 | 706 |
| 252 | 20240318 | 143400 | 13489945950 | 39250 | 39200 | 39250 | 39200 | 570 |
| 253 | 20240318 | 143300 | 13467581550 | 39200 | 39250 | 39250 | 39200 | 963 |
| 254 | 20240318 | 143200 | 13429792750 | 39200 | 39250 | 39250 | 39200 | 1300 |
| 255 | 20240318 | 143100 | 13378803750 | 39250 | 39200 | 39250 | 39200 | 933 |
| 256 | 20240318 | 143000 | 13342197700 | 39200 | 39200 | 39200 | 39150 | 1783 |
| 257 | 20240318 | 142900 | 13272345150 | 39150 | 39200 | 39200 | 39150 | 518 |
| 258 | 20240318 | 142800 | 13252045800 | 39150 | 39200 | 39250 | 39150 | 810 |
| 259 | 20240318 | 142700 | 13220298600 | 39200 | 39200 | 39250 | 39150 | 1057 |
| 260 | 20240318 | 142600 | 13178871400 | 39200 | 39250 | 39250 | 39150 | 1195 |
| 261 | 20240318 | 142500 | 13132026050 | 39250 | 39200 | 39250 | 39150 | 660 |
| 262 | 20240318 | 142400 | 13106136900 | 39250 | 39200 | 39250 | 39200 | 442 |
| 263 | 20240318 | 142300 | 13088792800 | 39250 | 39250 | 39250 | 39200 | 639 |
| 264 | 20240318 | 142200 | 13063725600 | 39250 | 39200 | 39250 | 39200 | 857 |
| 265 | 20240318 | 142100 | 13030107250 | 39200 | 39200 | 39250 | 39200 | 462 |
| 266 | 20240318 | 142000 | 13011991900 | 39200 | 39250 | 39250 | 39150 | 893 |
| 267 | 20240318 | 141900 | 12976968750 | 39200 | 39250 | 39250 | 39200 | 484 |
| 268 | 20240318 | 141800 | 12957980950 | 39250 | 39200 | 39250 | 39150 | 556 |
| 269 | 20240318 | 141700 | 12936174050 | 39200 | 39250 | 39250 | 39150 | 519 |
| 270 | 20240318 | 141600 | 12915830200 | 39200 | 39250 | 39250 | 39150 | 561 |
| 271 | 20240318 | 141500 | 12893825900 | 39250 | 39200 | 39250 | 39200 | 623 |
| 272 | 20240318 | 141400 | 12869383350 | 39250 | 39200 | 39250 | 39150 | 409 |
| 273 | 20240318 | 141300 | 12853352650 | 39200 | 39200 | 39250 | 39200 | 497 |
| 274 | 20240318 | 141200 | 12833852350 | 39200 | 39200 | 39250 | 39200 | 588 |
| 275 | 20240318 | 141100 | 12810782000 | 39200 | 39250 | 39250 | 39200 | 391 |
| 276 | 20240318 | 141000 | 12795435850 | 39200 | 39150 | 39250 | 39150 | 577 |
| 277 | 20240318 | 140900 | 12772804350 | 39200 | 39200 | 39250 | 39150 | 533 |
| 278 | 20240318 | 140800 | 12751895300 | 39250 | 39150 | 39250 | 39150 | 476 |
| 279 | 20240318 | 140700 | 12733240100 | 39200 | 39200 | 39250 | 39150 | 533 |
| 280 | 20240318 | 140600 | 12712346650 | 39200 | 39200 | 39250 | 39150 | 363 |
| 281 | 20240318 | 140500 | 12698117100 | 39250 | 39250 | 39250 | 39150 | 1530 |
| 282 | 20240318 | 140400 | 12638181250 | 39250 | 39200 | 39300 | 39200 | 524 |
| 283 | 20240318 | 140300 | 12617624350 | 39150 | 39200 | 39200 | 39150 | 590 |
| 284 | 20240318 | 140200 | 12594505600 | 39150 | 39200 | 39250 | 39150 | 1127 |
| 285 | 20240318 | 140100 | 12550354900 | 39150 | 39200 | 39200 | 39150 | 694 |
| 286 | 20240318 | 140000 | 12523163350 | 39200 | 39250 | 39250 | 39150 | 1546 |
| 287 | 20240318 | 135900 | 12462551300 | 39300 | 39200 | 39300 | 39200 | 400 |
| 288 | 20240318 | 135800 | 12446851150 | 39200 | 39250 | 39300 | 39200 | 533 |
| 289 | 20240318 | 135700 | 12425939300 | 39250 | 39250 | 39250 | 39200 | 411 |
| 290 | 20240318 | 135600 | 12409814700 | 39200 | 39200 | 39250 | 39200 | 667 |
| 291 | 20240318 | 135500 | 12383650950 | 39250 | 39200 | 39250 | 39200 | 421 |
| 292 | 20240318 | 135400 | 12367129400 | 39250 | 39250 | 39300 | 39200 | 527 |
| 293 | 20240318 | 135300 | 12346445500 | 39300 | 39350 | 39350 | 39300 | 378 |
| 294 | 20240318 | 135200 | 12331588600 | 39250 | 39350 | 39350 | 39250 | 671 |
| 295 | 20240318 | 135100 | 12305208550 | 39350 | 39350 | 39400 | 39300 | 644 |
| 296 | 20240318 | 135000 | 12279854250 | 39300 | 39400 | 39400 | 39300 | 685 |
| 297 | 20240318 | 134900 | 12252910350 | 39400 | 39350 | 39400 | 39300 | 508 |
| 298 | 20240318 | 134800 | 12232926850 | 39350 | 39350 | 39400 | 39300 | 657 |
| 299 | 20240318 | 134700 | 12207055700 | 39350 | 39350 | 39350 | 39300 | 605 |
| 300 | 20240318 | 134600 | 12183249500 | 39350 | 39350 | 39350 | 39300 | 351 |
| 301 | 20240318 | 134500 | 12169438550 | 39350 | 39350 | 39350 | 39300 | 375 |
| 302 | 20240318 | 134400 | 12154682400 | 39350 | 39350 | 39350 | 39350 | 421 |
| 303 | 20240318 | 134300 | 12138116050 | 39350 | 39400 | 39400 | 39300 | 376 |
| 304 | 20240318 | 134200 | 12123307650 | 39400 | 39400 | 39400 | 39400 | 400 |
| 305 | 20240318 | 134100 | 12107547650 | 39350 | 39300 | 39400 | 39300 | 547 |
| 306 | 20240318 | 134000 | 12086001100 | 39300 | 39350 | 39400 | 39250 | 442 |
| 307 | 20240318 | 133900 | 12068595950 | 39400 | 39400 | 39400 | 39350 | 473 |
| 308 | 20240318 | 133800 | 12049962700 | 39400 | 39350 | 39400 | 39350 | 150 |
| 309 | 20240318 | 133700 | 12044054000 | 39400 | 39350 | 39400 | 39350 | 407 |
| 310 | 20240318 | 133600 | 12028023100 | 39350 | 39350 | 39350 | 39200 | 688 |
| 311 | 20240318 | 133500 | 12000959500 | 39350 | 39300 | 39350 | 39250 | 455 |
| 312 | 20240318 | 133400 | 11983075000 | 39150 | 39350 | 39350 | 39150 | 2333 |
| 313 | 20240318 | 133300 | 11891569300 | 39350 | 39300 | 39350 | 39300 | 509 |
| 314 | 20240318 | 133200 | 11871541000 | 39300 | 39300 | 39350 | 39250 | 382 |
| 315 | 20240318 | 133100 | 11856510750 | 39350 | 39300 | 39350 | 39300 | 497 |
| 316 | 20240318 | 133000 | 11836955600 | 39350 | 39350 | 39350 | 39300 | 502 |
| 317 | 20240318 | 132900 | 11817203850 | 39350 | 39300 | 39400 | 39250 | 398 |
| 318 | 20240318 | 132800 | 11801546000 | 39350 | 39350 | 39350 | 39350 | 2147 |
| 319 | 20240318 | 132700 | 11717061550 | 39350 | 39300 | 39350 | 39250 | 676 |
| 320 | 20240318 | 132600 | 11690493850 | 39300 | 39300 | 39300 | 39250 | 375 |
| 321 | 20240318 | 132500 | 11675757350 | 39250 | 39250 | 39300 | 39200 | 401 |
| 322 | 20240318 | 132400 | 11660006050 | 39300 | 39300 | 39300 | 39300 | 303 |
| 323 | 20240318 | 132300 | 11648098150 | 39200 | 39250 | 39300 | 39200 | 373 |
| 324 | 20240318 | 132200 | 11633446700 | 39300 | 39300 | 39300 | 39200 | 681 |
| 325 | 20240318 | 132100 | 11606710800 | 39250 | 39250 | 39300 | 39250 | 478 |
| 326 | 20240318 | 132000 | 11587947950 | 39250 | 39250 | 39300 | 39250 | 433 |
| 327 | 20240318 | 131900 | 11570951650 | 39200 | 39250 | 39250 | 39200 | 381 |
| 328 | 20240318 | 131800 | 11555998000 | 39250 | 39250 | 39300 | 39250 | 336 |
| 329 | 20240318 | 131700 | 11542806550 | 39250 | 39250 | 39250 | 39200 | 315 |
| 330 | 20240318 | 131600 | 11530444050 | 39250 | 39200 | 39300 | 39200 | 3366 |
| 331 | 20240318 | 131500 | 11398450650 | 39200 | 39300 | 39300 | 39200 | 960 |
| 332 | 20240318 | 131400 | 11360758950 | 39250 | 39300 | 39300 | 39250 | 332 |
| 333 | 20240318 | 131300 | 11347712500 | 39300 | 39300 | 39300 | 39250 | 410 |
| 334 | 20240318 | 131200 | 11331602850 | 39250 | 39250 | 39300 | 39250 | 400 |
| 335 | 20240318 | 131100 | 11315883950 | 39300 | 39300 | 39300 | 39250 | 340 |
| 336 | 20240318 | 131000 | 11302524500 | 39300 | 39300 | 39300 | 39250 | 502 |
| 337 | 20240318 | 130900 | 11282806950 | 39300 | 39300 | 39300 | 39250 | 802 |
| 338 | 20240318 | 130800 | 11251300350 | 39300 | 39300 | 39300 | 39250 | 361 |
| 339 | 20240318 | 130700 | 11237113100 | 39300 | 39250 | 39300 | 39250 | 363 |
| 340 | 20240318 | 130600 | 11222851250 | 39300 | 39250 | 39300 | 39250 | 399 |
| 341 | 20240318 | 130500 | 11207172800 | 39250 | 39250 | 39300 | 39200 | 374 |
| 342 | 20240318 | 130400 | 11192479250 | 39200 | 39200 | 39250 | 39200 | 209 |
| 343 | 20240318 | 130300 | 11184286250 | 39150 | 39200 | 39300 | 39150 | 402 |
| 344 | 20240318 | 130200 | 11168498000 | 39200 | 39250 | 39300 | 39200 | 580 |
| 345 | 20240318 | 130100 | 11145744100 | 39200 | 39200 | 39250 | 39150 | 190 |
| 346 | 20240318 | 130000 | 11138293500 | 39200 | 39200 | 39250 | 39150 | 394 |
| 347 | 20240318 | 125900 | 11122836950 | 39200 | 39200 | 39300 | 39200 | 311 |
| 348 | 20240318 | 125800 | 11110643650 | 39200 | 39200 | 39250 | 39200 | 290 |
| 349 | 20240318 | 125700 | 11099275050 | 39200 | 39250 | 39300 | 39150 | 182 |
| 350 | 20240318 | 125600 | 11092137300 | 39200 | 39300 | 39300 | 39150 | 319 |
| 351 | 20240318 | 125500 | 11079628200 | 39300 | 39200 | 39300 | 39200 | 512 |
| 352 | 20240318 | 125400 | 11059529200 | 39200 | 39200 | 39300 | 39200 | 383 |
| 353 | 20240318 | 125300 | 11044502700 | 39200 | 39200 | 39200 | 39200 | 286 |
| 354 | 20240318 | 125200 | 11033291500 | 39150 | 39300 | 39300 | 39150 | 329 |
| 355 | 20240318 | 125100 | 11020368900 | 39300 | 39250 | 39300 | 39150 | 471 |
| 356 | 20240318 | 125000 | 11001894000 | 39250 | 39250 | 39250 | 39150 | 650 |
| 357 | 20240318 | 124900 | 10976404700 | 39250 | 39200 | 39250 | 39200 | 340 |
| 358 | 20240318 | 124800 | 10963062450 | 39350 | 39300 | 39350 | 39200 | 378 |
| 359 | 20240318 | 124700 | 10948214250 | 39200 | 39200 | 39300 | 39150 | 652 |
| 360 | 20240318 | 124600 | 10922630250 | 39200 | 39200 | 39250 | 39150 | 753 |
| 361 | 20240318 | 124500 | 10893116300 | 39200 | 39250 | 39250 | 39200 | 348 |
| 362 | 20240318 | 124400 | 10879457600 | 39250 | 39250 | 39300 | 39250 | 408 |
| 363 | 20240318 | 124300 | 10863430950 | 39250 | 39200 | 39300 | 39200 | 630 |
| 364 | 20240318 | 124200 | 10838710000 | 39200 | 39200 | 39250 | 39200 | 631 |
| 365 | 20240318 | 124100 | 10813953200 | 39200 | 39250 | 39300 | 39200 | 653 |
| 366 | 20240318 | 124000 | 10788310400 | 39300 | 39300 | 39350 | 39250 | 779 |
| 367 | 20240318 | 123900 | 10757695650 | 39350 | 39300 | 39350 | 39300 | 205 |
| 368 | 20240318 | 123800 | 10749636500 | 39250 | 39300 | 39300 | 39250 | 263 |
| 369 | 20240318 | 123700 | 10739301050 | 39300 | 39300 | 39300 | 39250 | 486 |
| 370 | 20240318 | 123600 | 10720204400 | 39250 | 39200 | 39300 | 39200 | 116 |
| 371 | 20240318 | 123500 | 10715647300 | 39300 | 39200 | 39300 | 39200 | 308 |
| 372 | 20240318 | 123400 | 10703548400 | 39200 | 39200 | 39250 | 39200 | 336 |
| 373 | 20240318 | 123300 | 10690363600 | 39250 | 39150 | 39250 | 39150 | 413 |
| 374 | 20240318 | 123200 | 10674157400 | 39150 | 39200 | 39250 | 39150 | 367 |
| 375 | 20240318 | 123100 | 10659758450 | 39200 | 39200 | 39250 | 39200 | 537 |
| 376 | 20240318 | 123000 | 10638694450 | 39250 | 39250 | 39250 | 39250 | 444 |
| 377 | 20240318 | 122900 | 10621267450 | 39200 | 39150 | 39200 | 39100 | 216 |
| 378 | 20240318 | 122800 | 10612802450 | 39100 | 39100 | 39250 | 39100 | 509 |
| 379 | 20240318 | 122700 | 10592872400 | 39100 | 39150 | 39150 | 39100 | 364 |
| 380 | 20240318 | 122600 | 10578624850 | 39150 | 39100 | 39150 | 39100 | 278 |
| 381 | 20240318 | 122500 | 10567742150 | 39150 | 39150 | 39150 | 39100 | 331 |
| 382 | 20240318 | 122400 | 10554783650 | 39100 | 39200 | 39200 | 39050 | 1731 |
| 383 | 20240318 | 122300 | 10487090850 | 39200 | 39200 | 39250 | 39200 | 365 |
| 384 | 20240318 | 122200 | 10472770250 | 39250 | 39100 | 39250 | 39100 | 355 |
| 385 | 20240318 | 122100 | 10458852600 | 39150 | 39150 | 39200 | 39050 | 316 |
| 386 | 20240318 | 122000 | 10446481900 | 39050 | 39200 | 39200 | 39050 | 1440 |
| 387 | 20240318 | 121900 | 10390153800 | 39150 | 39100 | 39200 | 39100 | 263 |
| 388 | 20240318 | 121800 | 10379856900 | 39100 | 39150 | 39200 | 39100 | 1768 |
| 389 | 20240318 | 121700 | 10310640400 | 39150 | 39300 | 39300 | 39150 | 1891 |
| 390 | 20240318 | 121600 | 10236496650 | 39250 | 39250 | 39300 | 39250 | 285 |
| 391 | 20240318 | 121500 | 10225309400 | 39200 | 39300 | 39350 | 39200 | 461 |
| 392 | 20240318 | 121400 | 10207220100 | 39300 | 39300 | 39300 | 39250 | 363 |
| 393 | 20240318 | 121300 | 10192957700 | 39300 | 39300 | 39300 | 39250 | 443 |
| 394 | 20240318 | 121200 | 10175548300 | 39300 | 39250 | 39350 | 39200 | 1371 |
| 395 | 20240318 | 121100 | 10121713300 | 39200 | 39300 | 39300 | 39200 | 490 |
| 396 | 20240318 | 121000 | 10102463100 | 39300 | 39250 | 39350 | 39250 | 394 |
| 397 | 20240318 | 120900 | 10086979950 | 39250 | 39300 | 39350 | 39250 | 692 |
| 398 | 20240318 | 120800 | 10059803700 | 39250 | 39250 | 39300 | 39250 | 326 |
| 399 | 20240318 | 120700 | 10046992950 | 39300 | 39250 | 39300 | 39200 | 424 |
| 400 | 20240318 | 120600 | 10030346050 | 39250 | 39250 | 39250 | 39200 | 341 |
| 401 | 20240318 | 120500 | 10016962800 | 39250 | 39300 | 39350 | 39250 | 858 |
| 402 | 20240318 | 120400 | 9983254450 | 39300 | 39250 | 39350 | 39250 | 333 |
| 403 | 20240318 | 120300 | 9970166650 | 39250 | 39400 | 39400 | 39250 | 1527 |
| 404 | 20240318 | 120200 | 9910195850 | 39350 | 39350 | 39350 | 39300 | 576 |
| 405 | 20240318 | 120100 | 9887530400 | 39350 | 39350 | 39400 | 39350 | 77 |
| 406 | 20240318 | 120000 | 9884499450 | 39350 | 39400 | 39400 | 39350 | 629 |
| 407 | 20240318 | 115900 | 9859731250 | 39400 | 39350 | 39400 | 39350 | 46 |
| 408 | 20240318 | 115800 | 9857920050 | 39300 | 39400 | 39400 | 39300 | 345 |
| 409 | 20240318 | 115700 | 9844332900 | 39300 | 39300 | 39300 | 39250 | 1110 |
| 410 | 20240318 | 115600 | 9800710900 | 39250 | 39400 | 39400 | 39250 | 823 |
| 411 | 20240318 | 115500 | 9768331550 | 39400 | 39350 | 39400 | 39350 | 54 |
| 412 | 20240318 | 115400 | 9766204050 | 39400 | 39400 | 39400 | 39350 | 460 |
| 413 | 20240318 | 115300 | 9748084750 | 39400 | 39350 | 39400 | 39350 | 184 |
| 414 | 20240318 | 115200 | 9740844100 | 39400 | 39350 | 39400 | 39350 | 376 |
| 415 | 20240318 | 115100 | 9726034500 | 39400 | 39400 | 39400 | 39350 | 362 |
| 416 | 20240318 | 115000 | 9711773200 | 39400 | 39350 | 39400 | 39350 | 379 |
| 417 | 20240318 | 114900 | 9696842650 | 39400 | 39350 | 39400 | 39350 | 148 |
| 418 | 20240318 | 114800 | 9691017650 | 39400 | 39400 | 39400 | 39300 | 533 |
| 419 | 20240318 | 114700 | 9670034050 | 39350 | 39300 | 39350 | 39300 | 319 |
| 420 | 20240318 | 114600 | 9657481600 | 39350 | 39300 | 39350 | 39300 | 360 |
| 421 | 20240318 | 114500 | 9643317050 | 39300 | 39350 | 39350 | 39300 | 316 |
| 422 | 20240318 | 114400 | 9630882600 | 39350 | 39300 | 39350 | 39300 | 337 |
| 423 | 20240318 | 114300 | 9617625450 | 39350 | 39300 | 39350 | 39250 | 320 |
| 424 | 20240318 | 114200 | 9605036000 | 39350 | 39350 | 39350 | 39250 | 538 |
| 425 | 20240318 | 114100 | 9583887900 | 39350 | 39300 | 39350 | 39300 | 370 |
| 426 | 20240318 | 114000 | 9569333900 | 39350 | 39350 | 39350 | 39300 | 373 |
| 427 | 20240318 | 113900 | 9554659950 | 39350 | 39350 | 39350 | 39300 | 507 |
| 428 | 20240318 | 113800 | 9534711850 | 39350 | 39350 | 39350 | 39300 | 383 |
| 429 | 20240318 | 113700 | 9519644250 | 39350 | 39350 | 39350 | 39300 | 319 |
| 430 | 20240318 | 113600 | 9507093650 | 39350 | 39300 | 39350 | 39300 | 481 |
| 431 | 20240318 | 113500 | 9488189600 | 39300 | 39300 | 39300 | 39300 | 628 |
| 432 | 20240318 | 113400 | 9463509200 | 39250 | 39300 | 39300 | 39250 | 189 |
| 433 | 20240318 | 113300 | 9456082550 | 39300 | 39300 | 39300 | 39250 | 267 |
| 434 | 20240318 | 113200 | 9445593300 | 39300 | 39300 | 39350 | 39250 | 516 |
| 435 | 20240318 | 113100 | 9425324200 | 39300 | 39300 | 39350 | 39250 | 853 |
| 436 | 20240318 | 113000 | 9391788550 | 39350 | 39300 | 39350 | 39250 | 321 |
| 437 | 20240318 | 112900 | 9379173100 | 39300 | 39300 | 39300 | 39250 | 376 |
| 438 | 20240318 | 112800 | 9364399450 | 39300 | 39300 | 39300 | 39250 | 921 |
| 439 | 20240318 | 112700 | 9328215450 | 39350 | 39350 | 39350 | 39300 | 412 |
| 440 | 20240318 | 112600 | 9312005400 | 39350 | 39300 | 39350 | 39300 | 480 |
| 441 | 20240318 | 112500 | 9293128250 | 39350 | 39350 | 39350 | 39300 | 350 |
| 442 | 20240318 | 112400 | 9279356800 | 39350 | 39350 | 39350 | 39300 | 481 |
| 443 | 20240318 | 112300 | 9260435000 | 39350 | 39300 | 39350 | 39300 | 345 |
| 444 | 20240318 | 112200 | 9246860800 | 39350 | 39350 | 39350 | 39300 | 1619 |
| 445 | 20240318 | 112100 | 9183180600 | 39400 | 39400 | 39400 | 39350 | 392 |
| 446 | 20240318 | 112000 | 9167737400 | 39350 | 39350 | 39400 | 39300 | 402 |
| 447 | 20240318 | 111900 | 9151906650 | 39400 | 39350 | 39400 | 39350 | 535 |
| 448 | 20240318 | 111800 | 9130853150 | 39350 | 39350 | 39350 | 39300 | 564 |
| 449 | 20240318 | 111700 | 9108662350 | 39350 | 39350 | 39400 | 39350 | 1068 |
| 450 | 20240318 | 111600 | 9066611150 | 39400 | 39400 | 39400 | 39300 | 511 |
| 451 | 20240318 | 111500 | 9046495050 | 39400 | 39350 | 39400 | 39300 | 387 |
| 452 | 20240318 | 111400 | 9031263150 | 39300 | 39350 | 39350 | 39300 | 333 |
| 453 | 20240318 | 111300 | 9018163100 | 39350 | 39350 | 39350 | 39300 | 289 |
| 454 | 20240318 | 111200 | 9006791450 | 39350 | 39350 | 39350 | 39300 | 733 |
| 455 | 20240318 | 111100 | 8977951500 | 39350 | 39300 | 39350 | 39300 | 354 |
| 456 | 20240318 | 111000 | 8964023800 | 39350 | 39300 | 39350 | 39300 | 405 |
| 457 | 20240318 | 110900 | 8948093050 | 39300 | 39300 | 39400 | 39250 | 2957 |
| 458 | 20240318 | 110800 | 8831839950 | 39250 | 39350 | 39350 | 39200 | 2455 |
| 459 | 20240318 | 110700 | 8735470550 | 39300 | 39350 | 39350 | 39300 | 1009 |
| 460 | 20240318 | 110600 | 8695788350 | 39350 | 39350 | 39350 | 39300 | 1182 |
| 461 | 20240318 | 110500 | 8649280050 | 39350 | 39350 | 39350 | 39300 | 334 |
| 462 | 20240318 | 110400 | 8636138150 | 39350 | 39300 | 39350 | 39250 | 660 |
| 463 | 20240318 | 110300 | 8610186550 | 39350 | 39350 | 39350 | 39300 | 1175 |
| 464 | 20240318 | 110200 | 8563991300 | 39300 | 39350 | 39350 | 39300 | 370 |
| 465 | 20240318 | 110100 | 8549434900 | 39300 | 39250 | 39350 | 39250 | 1620 |
| 466 | 20240318 | 110000 | 8485762450 | 39250 | 39350 | 39350 | 39250 | 1292 |
| 467 | 20240318 | 105900 | 8434975550 | 39350 | 39350 | 39350 | 39300 | 479 |
| 468 | 20240318 | 105800 | 8416135150 | 39300 | 39350 | 39400 | 39300 | 466 |
| 469 | 20240318 | 105700 | 8397785050 | 39350 | 39400 | 39400 | 39350 | 748 |
| 470 | 20240318 | 105600 | 8368326400 | 39350 | 39350 | 39400 | 39350 | 731 |
| 471 | 20240318 | 105500 | 8339548900 | 39350 | 39300 | 39400 | 39300 | 344 |
| 472 | 20240318 | 105400 | 8326011500 | 39300 | 39350 | 39400 | 39300 | 490 |
| 473 | 20240318 | 105300 | 8306724400 | 39350 | 39350 | 39400 | 39350 | 543 |
| 474 | 20240318 | 105200 | 8285352200 | 39400 | 39400 | 39400 | 39350 | 547 |
| 475 | 20240318 | 105100 | 8263811550 | 39400 | 39450 | 39450 | 39350 | 3253 |
| 476 | 20240318 | 105000 | 8135696250 | 39450 | 39400 | 39450 | 39400 | 392 |
| 477 | 20240318 | 104900 | 8120233200 | 39450 | 39450 | 39450 | 39400 | 684 |
| 478 | 20240318 | 104800 | 8093260400 | 39450 | 39450 | 39500 | 39400 | 883 |
| 479 | 20240318 | 104700 | 8058416700 | 39450 | 39400 | 39450 | 39400 | 1016 |
| 480 | 20240318 | 104600 | 8018335900 | 39450 | 39400 | 39450 | 39400 | 2198 |
| 481 | 20240318 | 104500 | 7931639150 | 39400 | 39400 | 39450 | 39350 | 3628 |
| 482 | 20240318 | 104400 | 7788623100 | 39350 | 39350 | 39400 | 39350 | 533 |
| 483 | 20240318 | 104300 | 7767630700 | 39350 | 39350 | 39400 | 39350 | 887 |
| 484 | 20240318 | 104200 | 7732710950 | 39350 | 39400 | 39400 | 39350 | 1769 |
| 485 | 20240318 | 104100 | 7663064400 | 39400 | 39350 | 39400 | 39350 | 342 |
| 486 | 20240318 | 104000 | 7649593950 | 39350 | 39350 | 39350 | 39300 | 2686 |
| 487 | 20240318 | 103900 | 7543901400 | 39350 | 39350 | 39350 | 39300 | 879 |
| 488 | 20240318 | 103800 | 7509313200 | 39350 | 39300 | 39350 | 39300 | 407 |
| 489 | 20240318 | 103700 | 7493299000 | 39300 | 39300 | 39350 | 39300 | 846 |
| 490 | 20240318 | 103600 | 7460034050 | 39350 | 39250 | 39350 | 39200 | 2671 |
| 491 | 20240318 | 103500 | 7355011600 | 39200 | 39250 | 39300 | 39200 | 4535 |
| 492 | 20240318 | 103400 | 7176810550 | 39300 | 39150 | 39300 | 39150 | 4310 |
| 493 | 20240318 | 103300 | 7007683700 | 39200 | 39200 | 39200 | 39150 | 368 |
| 494 | 20240318 | 103200 | 6993261150 | 39150 | 39200 | 39200 | 39150 | 113 |
| 495 | 20240318 | 103100 | 6988835550 | 39200 | 39200 | 39250 | 39150 | 1024 |
| 496 | 20240318 | 103000 | 6948694900 | 39200 | 39200 | 39200 | 39200 | 669 |
| 497 | 20240318 | 102900 | 6922470100 | 39200 | 39150 | 39200 | 39150 | 425 |
| 498 | 20240318 | 102800 | 6905810150 | 39200 | 39150 | 39200 | 39150 | 328 |
| 499 | 20240318 | 102700 | 6892955350 | 39150 | 39200 | 39200 | 39150 | 612 |
| 500 | 20240318 | 102600 | 6868980500 | 39150 | 39100 | 39200 | 39100 | 304 |
| 501 | 20240318 | 102500 | 6857077000 | 39100 | 39100 | 39100 | 39100 | 294 |
| 502 | 20240318 | 102400 | 6845581600 | 39100 | 39200 | 39200 | 39050 | 1390 |
| 503 | 20240318 | 102300 | 6791220800 | 39200 | 39100 | 39200 | 39100 | 920 |
| 504 | 20240318 | 102200 | 6755200100 | 39100 | 39100 | 39150 | 39100 | 572 |
| 505 | 20240318 | 102100 | 6732819550 | 39050 | 39250 | 39250 | 39050 | 2576 |
| 506 | 20240318 | 102000 | 6631978400 | 39250 | 39250 | 39250 | 39200 | 2145 |
| 507 | 20240318 | 101900 | 6547832650 | 39250 | 39250 | 39300 | 39250 | 811 |
| 508 | 20240318 | 101800 | 6515987300 | 39250 | 39300 | 39300 | 39250 | 426 |
| 509 | 20240318 | 101700 | 6499251700 | 39250 | 39250 | 39250 | 39250 | 773 |
| 510 | 20240318 | 101600 | 6468911450 | 39250 | 39250 | 39300 | 39200 | 4502 |
| 511 | 20240318 | 101500 | 6292253350 | 39250 | 39300 | 39350 | 39250 | 5468 |
| 512 | 20240318 | 101400 | 6077440150 | 39250 | 39250 | 39300 | 39200 | 4494 |
| 513 | 20240318 | 101300 | 5901094600 | 39200 | 39200 | 39250 | 39200 | 800 |
| 514 | 20240318 | 101200 | 5869730000 | 39200 | 39200 | 39200 | 39150 | 585 |
| 515 | 20240318 | 101100 | 5846801350 | 39200 | 39200 | 39200 | 39200 | 492 |
| 516 | 20240318 | 101000 | 5827514950 | 39200 | 39200 | 39200 | 39150 | 2604 |
| 517 | 20240318 | 100900 | 5725440500 | 39250 | 39250 | 39250 | 39200 | 3305 |
| 518 | 20240318 | 100800 | 5595776550 | 39250 | 39200 | 39250 | 39200 | 1712 |
| 519 | 20240318 | 100700 | 5528581800 | 39200 | 39200 | 39250 | 39200 | 659 |
| 520 | 20240318 | 100600 | 5502723250 | 39200 | 39250 | 39250 | 39200 | 628 |
| 521 | 20240318 | 100500 | 5478075750 | 39250 | 39150 | 39250 | 39150 | 981 |
| 522 | 20240318 | 100400 | 5439627300 | 39150 | 39200 | 39200 | 39150 | 2280 |
| 523 | 20240318 | 100300 | 5350252950 | 39200 | 39150 | 39250 | 39150 | 6664 |
| 524 | 20240318 | 100200 | 5089049550 | 39100 | 39100 | 39200 | 39100 | 2982 |
| 525 | 20240318 | 100100 | 4972330400 | 39100 | 39050 | 39150 | 39050 | 3070 |
| 526 | 20240318 | 100000 | 4852257500 | 39050 | 39100 | 39150 | 39000 | 1465 |
| 527 | 20240318 | 095900 | 4794980900 | 39100 | 39100 | 39100 | 39000 | 401 |
| 528 | 20240318 | 095800 | 4779307650 | 39100 | 39050 | 39100 | 39050 | 1022 |
| 529 | 20240318 | 095700 | 4739378550 | 39050 | 39000 | 39100 | 39000 | 2230 |
| 530 | 20240318 | 095600 | 4652393050 | 38950 | 39050 | 39100 | 38950 | 3594 |
| 531 | 20240318 | 095500 | 4512138450 | 39100 | 39150 | 39150 | 39050 | 1002 |
| 532 | 20240318 | 095400 | 4472935800 | 39150 | 39150 | 39200 | 39100 | 7159 |
| 533 | 20240318 | 095300 | 4192764300 | 39150 | 39150 | 39200 | 39100 | 2259 |
| 534 | 20240318 | 095200 | 4104325750 | 39150 | 39200 | 39250 | 39150 | 5592 |
| 535 | 20240318 | 095100 | 3885204500 | 39150 | 39200 | 39200 | 39100 | 4706 |
| 536 | 20240318 | 095000 | 3700780600 | 39150 | 39050 | 39150 | 39000 | 6691 |
| 537 | 20240318 | 094900 | 3439107400 | 38950 | 39000 | 39050 | 38950 | 1085 |
| 538 | 20240318 | 094800 | 3396786950 | 39000 | 39050 | 39100 | 38950 | 6265 |
| 539 | 20240318 | 094700 | 3152292250 | 39000 | 39000 | 39050 | 39000 | 1321 |
| 540 | 20240318 | 094600 | 3100752950 | 39000 | 38950 | 39000 | 38950 | 1127 |
| 541 | 20240318 | 094500 | 3056801450 | 38950 | 38950 | 38950 | 38900 | 519 |
| 542 | 20240318 | 094400 | 3036586550 | 38900 | 38950 | 38950 | 38900 | 709 |
| 543 | 20240318 | 094300 | 3008971450 | 38950 | 38950 | 39050 | 38950 | 3685 |
| 544 | 20240318 | 094200 | 2865269800 | 38950 | 38950 | 38950 | 38900 | 5545 |
| 545 | 20240318 | 094100 | 2649379700 | 38950 | 38900 | 38950 | 38900 | 489 |
| 546 | 20240318 | 094000 | 2630349750 | 38900 | 38900 | 38950 | 38900 | 584 |
| 547 | 20240318 | 093900 | 2607631200 | 38900 | 38900 | 38950 | 38900 | 652 |
| 548 | 20240318 | 093800 | 2582248700 | 38900 | 38900 | 38900 | 38850 | 1614 |
| 549 | 20240318 | 093700 | 2519535150 | 38900 | 38900 | 38950 | 38850 | 881 |
| 550 | 20240318 | 093600 | 2485264300 | 38900 | 38900 | 38950 | 38850 | 1902 |
| 551 | 20240318 | 093500 | 2411290850 | 38850 | 38800 | 38850 | 38800 | 1715 |
| 552 | 20240318 | 093400 | 2344684200 | 38800 | 38800 | 38850 | 38750 | 712 |
| 553 | 20240318 | 093300 | 2317062600 | 38800 | 38800 | 38850 | 38700 | 2848 |
| 554 | 20240318 | 093200 | 2206699250 | 38750 | 38800 | 38800 | 38750 | 438 |
| 555 | 20240318 | 093100 | 2189705150 | 38800 | 38700 | 38800 | 38650 | 1913 |
| 556 | 20240318 | 093000 | 2115607800 | 38700 | 38700 | 38700 | 38650 | 945 |
| 557 | 20240318 | 092900 | 2079066450 | 38700 | 38650 | 38700 | 38650 | 335 |
| 558 | 20240318 | 092800 | 2066102100 | 38650 | 38700 | 38700 | 38650 | 1462 |
| 559 | 20240318 | 092700 | 2009587750 | 38700 | 38650 | 38700 | 38650 | 875 |
| 560 | 20240318 | 092600 | 1975755300 | 38650 | 38650 | 38650 | 38650 | 599 |
| 561 | 20240318 | 092500 | 1952603950 | 38650 | 38600 | 38650 | 38550 | 1104 |
| 562 | 20240318 | 092400 | 1910008950 | 38600 | 38550 | 38600 | 38550 | 883 |
| 563 | 20240318 | 092300 | 1875955650 | 38550 | 38550 | 38600 | 38500 | 769 |
| 564 | 20240318 | 092200 | 1846311200 | 38600 | 38600 | 38600 | 38550 | 2101 |
| 565 | 20240318 | 092100 | 1765311400 | 38600 | 38750 | 38750 | 38550 | 3065 |
| 566 | 20240318 | 092000 | 1646938800 | 38750 | 38750 | 38800 | 38650 | 714 |
| 567 | 20240318 | 091900 | 1619280950 | 38750 | 38650 | 38750 | 38650 | 1057 |
| 568 | 20240318 | 091800 | 1578420400 | 38650 | 38800 | 38800 | 38650 | 3627 |
| 569 | 20240318 | 091700 | 1437935950 | 38850 | 38800 | 38850 | 38750 | 1458 |
| 570 | 20240318 | 091600 | 1381411100 | 38800 | 38800 | 38800 | 38750 | 1994 |
| 571 | 20240318 | 091500 | 1304093900 | 38800 | 38850 | 38900 | 38750 | 2707 |
| 572 | 20240318 | 091400 | 1199026750 | 38850 | 38900 | 38900 | 38850 | 870 |
| 573 | 20240318 | 091300 | 1165224100 | 38900 | 38800 | 38900 | 38800 | 868 |
| 574 | 20240318 | 091200 | 1131493850 | 38800 | 38800 | 38850 | 38800 | 937 |
| 575 | 20240318 | 091100 | 1095112350 | 38800 | 38800 | 38850 | 38800 | 426 |
| 576 | 20240318 | 091000 | 1078580600 | 38800 | 38850 | 38850 | 38750 | 2404 |
| 577 | 20240318 | 090900 | 985321050 | 38850 | 38850 | 38900 | 38800 | 1875 |
| 578 | 20240318 | 090800 | 912451000 | 38850 | 38900 | 38950 | 38850 | 598 |
| 579 | 20240318 | 090700 | 889200400 | 38950 | 38800 | 39000 | 38800 | 2149 |
| 580 | 20240318 | 090600 | 805681500 | 38800 | 38850 | 38850 | 38800 | 2065 |
| 581 | 20240318 | 090500 | 725504050 | 38850 | 38850 | 38850 | 38800 | 606 |
| 582 | 20240318 | 090400 | 701963750 | 38850 | 38950 | 38950 | 38800 | 1467 |
| 583 | 20240318 | 090300 | 644947300 | 38950 | 38950 | 39000 | 38850 | 1673 |
| 584 | 20240318 | 090200 | 579869550 | 38950 | 38800 | 39050 | 38800 | 6404 |
| 585 | 20240318 | 090100 | 330406450 | 38850 | 38950 | 38950 | 38750 | 1648 |
| 586 | 20240318 | 090000 | 266388250 | 38950 | 38950 | 38950 | 38700 | 6796 |