39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 205800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 3 | 20240321 | 205700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240321 | 205600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240321 | 205500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240321 | 205400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240321 | 205300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240321 | 205200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240321 | 205100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240321 | 205000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240321 | 204900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240321 | 204800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240321 | 204700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240321 | 204600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240321 | 204500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240321 | 204400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240321 | 204300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240321 | 204200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240321 | 204100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240321 | 204000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240321 | 203900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240321 | 203800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240321 | 203700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240321 | 203600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240321 | 203500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240321 | 203400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240321 | 203300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240321 | 203200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240321 | 203100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240321 | 203000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240321 | 202900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240321 | 202800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 33 | 20240321 | 202700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240321 | 202600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240321 | 202500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240321 | 202400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240321 | 202300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240321 | 202200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240321 | 202100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240321 | 202000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240321 | 201900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240321 | 201800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240321 | 201700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240321 | 201600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240321 | 201500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240321 | 201400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240321 | 201300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240321 | 201200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240321 | 201100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240321 | 201000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240321 | 200900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240321 | 200800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240321 | 200700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240321 | 200600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240321 | 200500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240321 | 200400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240321 | 200300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240321 | 200200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240321 | 200100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240321 | 200000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240321 | 195900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240321 | 195800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 63 | 20240321 | 195700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240321 | 195600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240321 | 195500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240321 | 195400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240321 | 195300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240321 | 195200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240321 | 195100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240321 | 195000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240321 | 194900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240321 | 194800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240321 | 194700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240321 | 194600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240321 | 194500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240321 | 194400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240321 | 194300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240321 | 194200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240321 | 194100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240321 | 194000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240321 | 193900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240321 | 193800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240321 | 193700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240321 | 193600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240321 | 193500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240321 | 193400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240321 | 193300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240321 | 193200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240321 | 193100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240321 | 193000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240321 | 192900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240321 | 192800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 93 | 20240321 | 192700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240321 | 192600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240321 | 192500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240321 | 192400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240321 | 192300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240321 | 192200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240321 | 192100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240321 | 192000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240321 | 191900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240321 | 191800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240321 | 191700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240321 | 191600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240321 | 191500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240321 | 191400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240321 | 191300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240321 | 191200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240321 | 191100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240321 | 191000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240321 | 190900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240321 | 190800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240321 | 190700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240321 | 190600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240321 | 190500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240321 | 190400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240321 | 190300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240321 | 190200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240321 | 190100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240321 | 190000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240321 | 185900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240321 | 185800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 123 | 20240321 | 185700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240321 | 185600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240321 | 185500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240321 | 185400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240321 | 185300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240321 | 185200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240321 | 185100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240321 | 185000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240321 | 184900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240321 | 184800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240321 | 184700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240321 | 184600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240321 | 184500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240321 | 184400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240321 | 184300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240321 | 184200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240321 | 184100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240321 | 184000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240321 | 183900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240321 | 183800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240321 | 183700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240321 | 183600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240321 | 183500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240321 | 183400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240321 | 183300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240321 | 183200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240321 | 183100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240321 | 183000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240321 | 182900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240321 | 182800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 153 | 20240321 | 182700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240321 | 182600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240321 | 182500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240321 | 182400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240321 | 182300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240321 | 182200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240321 | 182100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240321 | 182000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240321 | 181900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240321 | 181800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240321 | 181700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240321 | 181600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240321 | 181500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240321 | 181400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240321 | 181300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240321 | 181200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240321 | 181100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240321 | 181000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240321 | 180900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240321 | 180800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240321 | 180700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240321 | 180600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240321 | 180500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240321 | 180400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240321 | 180300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240321 | 180200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240321 | 180100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240321 | 180000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240321 | 175900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240321 | 175800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 183 | 20240321 | 175700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240321 | 175600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240321 | 175500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240321 | 175400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240321 | 175300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240321 | 175200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240321 | 175100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240321 | 175000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240321 | 174900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240321 | 174800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240321 | 174700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240321 | 174600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240321 | 174500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240321 | 174400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240321 | 174300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240321 | 174200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240321 | 174100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240321 | 174000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240321 | 173900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240321 | 173800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240321 | 173700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240321 | 173600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240321 | 173500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240321 | 173400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240321 | 173300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240321 | 173200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240321 | 173100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240321 | 173000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240321 | 172900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240321 | 172800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 213 | 20240321 | 172700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240321 | 172600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240321 | 172500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240321 | 172400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240321 | 172300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240321 | 172200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240321 | 172100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240321 | 172000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240321 | 171900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240321 | 171800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240321 | 171700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240321 | 171600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240321 | 171500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240321 | 171400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240321 | 171300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240321 | 171200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240321 | 171100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240321 | 171000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20240321 | 170900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240321 | 170800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240321 | 170700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240321 | 170600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240321 | 170500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240321 | 170400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240321 | 170300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20240321 | 170200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20240321 | 170100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20240321 | 170000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20240321 | 165900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20240321 | 165800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 243 | 20240321 | 165700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20240321 | 165600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20240321 | 165500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20240321 | 165400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20240321 | 165300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20240321 | 165200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20240321 | 165100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20240321 | 165000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20240321 | 164900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20240321 | 164800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20240321 | 164700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20240321 | 164600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20240321 | 164500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20240321 | 164400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20240321 | 164300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20240321 | 164200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20240321 | 164100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20240321 | 164000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20240321 | 163900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20240321 | 163800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20240321 | 163700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20240321 | 163600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20240321 | 163500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20240321 | 163400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20240321 | 163300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20240321 | 163200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20240321 | 163100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20240321 | 163000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20240321 | 162900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20240321 | 162800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 273 | 20240321 | 162700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20240321 | 162600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20240321 | 162500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20240321 | 162400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20240321 | 162300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20240321 | 162200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20240321 | 162100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20240321 | 162000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20240321 | 161900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20240321 | 161800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20240321 | 161700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20240321 | 161600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20240321 | 161500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20240321 | 161400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20240321 | 161300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20240321 | 161200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20240321 | 161100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20240321 | 161000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20240321 | 160900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20240321 | 160800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20240321 | 160700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20240321 | 160600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20240321 | 160500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20240321 | 160400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20240321 | 160300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20240321 | 160200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20240321 | 160100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20240321 | 160000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20240321 | 155900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20240321 | 155800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 303 | 20240321 | 155700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20240321 | 155600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20240321 | 155500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20240321 | 155400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20240321 | 155300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20240321 | 155200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20240321 | 155100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20240321 | 155000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20240321 | 154900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20240321 | 154800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20240321 | 154700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20240321 | 154600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20240321 | 154500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 316 | 20240321 | 154400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 317 | 20240321 | 154300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 318 | 20240321 | 154200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 319 | 20240321 | 154100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 320 | 20240321 | 154000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 321 | 20240321 | 153900 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 322 | 20240321 | 153800 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 323 | 20240321 | 153700 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 324 | 20240321 | 153600 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 325 | 20240321 | 153500 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 326 | 20240321 | 153400 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 327 | 20240321 | 153300 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 328 | 20240321 | 153200 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 329 | 20240321 | 153100 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 330 | 20240321 | 153000 | 51054263800 | 44100 | 44100 | 44100 | 44100 | 13486 |
| 331 | 20240321 | 152900 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 332 | 20240321 | 152800 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 333 | 20240321 | 152700 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 334 | 20240321 | 152600 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 335 | 20240321 | 152500 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 336 | 20240321 | 152400 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 337 | 20240321 | 152300 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 338 | 20240321 | 152200 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 339 | 20240321 | 152100 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 340 | 20240321 | 152000 | 50459531200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 341 | 20240321 | 151900 | 50459531200 | 43750 | 43700 | 43850 | 43650 | 3630 |
| 342 | 20240321 | 151800 | 50300773500 | 43650 | 43800 | 43850 | 43650 | 5633 |
| 343 | 20240321 | 151700 | 50054298250 | 43800 | 43900 | 43900 | 43800 | 1443 |
| 344 | 20240321 | 151600 | 49991033550 | 43850 | 43950 | 43950 | 43850 | 3224 |
| 345 | 20240321 | 151500 | 49849539850 | 44050 | 43950 | 44050 | 43850 | 2805 |
| 346 | 20240321 | 151400 | 49726207200 | 43900 | 43950 | 43950 | 43850 | 1352 |
| 347 | 20240321 | 151300 | 49666874650 | 43950 | 43900 | 43950 | 43850 | 1563 |
| 348 | 20240321 | 151200 | 49598292350 | 43950 | 43800 | 43950 | 43800 | 4000 |
| 349 | 20240321 | 151100 | 49422830950 | 43850 | 43950 | 43950 | 43800 | 2731 |
| 350 | 20240321 | 151000 | 49303048850 | 43900 | 44000 | 44000 | 43900 | 2385 |
| 351 | 20240321 | 150900 | 49198300000 | 43950 | 44000 | 44050 | 43900 | 2974 |
| 352 | 20240321 | 150800 | 49067563500 | 44000 | 44200 | 44250 | 44000 | 5928 |
| 353 | 20240321 | 150700 | 48805795200 | 44200 | 44300 | 44350 | 44200 | 1203 |
| 354 | 20240321 | 150600 | 48752552950 | 44300 | 44250 | 44300 | 44200 | 1852 |
| 355 | 20240321 | 150500 | 48670596200 | 44200 | 44200 | 44250 | 44200 | 883 |
| 356 | 20240321 | 150400 | 48631552800 | 44250 | 44250 | 44300 | 44200 | 583 |
| 357 | 20240321 | 150300 | 48605755700 | 44250 | 44250 | 44250 | 44200 | 1524 |
| 358 | 20240321 | 150200 | 48538354400 | 44200 | 44250 | 44300 | 44200 | 1647 |
| 359 | 20240321 | 150100 | 48465475700 | 44300 | 44300 | 44300 | 44250 | 940 |
| 360 | 20240321 | 150000 | 48423858050 | 44300 | 44300 | 44300 | 44250 | 1075 |
| 361 | 20240321 | 145900 | 48376244800 | 44300 | 44300 | 44400 | 44250 | 3309 |
| 362 | 20240321 | 145800 | 48229636600 | 44400 | 44400 | 44450 | 44300 | 4793 |
| 363 | 20240321 | 145700 | 48016954700 | 44400 | 44400 | 44450 | 44400 | 1935 |
| 364 | 20240321 | 145600 | 47930985650 | 44400 | 44400 | 44450 | 44350 | 4116 |
| 365 | 20240321 | 145500 | 47748253200 | 44400 | 44350 | 44400 | 44350 | 1502 |
| 366 | 20240321 | 145400 | 47681605700 | 44350 | 44300 | 44350 | 44300 | 2201 |
| 367 | 20240321 | 145300 | 47584004450 | 44350 | 44300 | 44350 | 44300 | 2081 |
| 368 | 20240321 | 145200 | 47491734950 | 44350 | 44300 | 44350 | 44200 | 3308 |
| 369 | 20240321 | 145100 | 47345177300 | 44300 | 44250 | 44300 | 44200 | 1232 |
| 370 | 20240321 | 145000 | 47290665550 | 44250 | 44150 | 44250 | 44150 | 1622 |
| 371 | 20240321 | 144900 | 47218960950 | 44150 | 44150 | 44250 | 44100 | 1624 |
| 372 | 20240321 | 144800 | 47147194400 | 44150 | 44150 | 44200 | 44150 | 1096 |
| 373 | 20240321 | 144700 | 47098766700 | 44200 | 44150 | 44200 | 44100 | 1446 |
| 374 | 20240321 | 144600 | 47034914800 | 44150 | 44250 | 44300 | 44150 | 3420 |
| 375 | 20240321 | 144500 | 46883693950 | 44250 | 44350 | 44350 | 44250 | 2353 |
| 376 | 20240321 | 144400 | 46779450900 | 44350 | 44300 | 44350 | 44250 | 2098 |
| 377 | 20240321 | 144300 | 46686454550 | 44300 | 44250 | 44350 | 44250 | 1994 |
| 378 | 20240321 | 144200 | 46598099600 | 44250 | 44300 | 44350 | 44200 | 2668 |
| 379 | 20240321 | 144100 | 46479915300 | 44300 | 44300 | 44350 | 44200 | 5704 |
| 380 | 20240321 | 144000 | 46227201300 | 44300 | 44200 | 44350 | 44150 | 3427 |
| 381 | 20240321 | 143900 | 46075493250 | 44200 | 44100 | 44200 | 44100 | 934 |
| 382 | 20240321 | 143800 | 46034250050 | 44100 | 44100 | 44150 | 44050 | 1009 |
| 383 | 20240321 | 143700 | 45989746000 | 44050 | 44050 | 44150 | 44050 | 1039 |
| 384 | 20240321 | 143600 | 45943910600 | 44050 | 43950 | 44150 | 43900 | 2248 |
| 385 | 20240321 | 143500 | 45844994950 | 43950 | 44050 | 44150 | 43900 | 1451 |
| 386 | 20240321 | 143400 | 45781086200 | 44050 | 44050 | 44250 | 43900 | 3747 |
| 387 | 20240321 | 143300 | 45616061000 | 44100 | 44350 | 44350 | 44100 | 6980 |
| 388 | 20240321 | 143200 | 45307353800 | 44300 | 44300 | 44350 | 44250 | 2834 |
| 389 | 20240321 | 143100 | 45181818400 | 44300 | 44250 | 44350 | 44200 | 3305 |
| 390 | 20240321 | 143000 | 45035476200 | 44250 | 44200 | 44250 | 44200 | 2300 |
| 391 | 20240321 | 142900 | 44933751300 | 44200 | 44150 | 44250 | 44150 | 4344 |
| 392 | 20240321 | 142800 | 44741763000 | 44150 | 44000 | 44150 | 44000 | 3574 |
| 393 | 20240321 | 142700 | 44584148850 | 44050 | 44050 | 44050 | 44000 | 1445 |
| 394 | 20240321 | 142600 | 44520516350 | 44000 | 44000 | 44100 | 44000 | 839 |
| 395 | 20240321 | 142500 | 44483553500 | 44000 | 43950 | 44050 | 43950 | 1494 |
| 396 | 20240321 | 142400 | 44417785650 | 43950 | 43950 | 44000 | 43900 | 666 |
| 397 | 20240321 | 142300 | 44388517150 | 43950 | 43950 | 44000 | 43950 | 737 |
| 398 | 20240321 | 142200 | 44356124800 | 43950 | 43950 | 44050 | 43900 | 1809 |
| 399 | 20240321 | 142100 | 44276554350 | 43950 | 43950 | 44000 | 43850 | 920 |
| 400 | 20240321 | 142000 | 44236150600 | 43950 | 43900 | 43950 | 43800 | 1664 |
| 401 | 20240321 | 141900 | 44163128750 | 43900 | 44000 | 44000 | 43900 | 1632 |
| 402 | 20240321 | 141800 | 44091397800 | 43950 | 44000 | 44000 | 43950 | 1334 |
| 403 | 20240321 | 141700 | 44032718250 | 44000 | 43950 | 44000 | 43900 | 1340 |
| 404 | 20240321 | 141600 | 43973818450 | 43900 | 43800 | 43950 | 43800 | 2372 |
| 405 | 20240321 | 141500 | 43869738450 | 43850 | 43750 | 43900 | 43700 | 706 |
| 406 | 20240321 | 141400 | 43838807700 | 43800 | 43900 | 44000 | 43750 | 1994 |
| 407 | 20240321 | 141300 | 43751412200 | 43850 | 44050 | 44100 | 43850 | 6046 |
| 408 | 20240321 | 141200 | 43485717700 | 44050 | 44000 | 44100 | 44000 | 1315 |
| 409 | 20240321 | 141100 | 43427780150 | 44050 | 44000 | 44100 | 44000 | 1061 |
| 410 | 20240321 | 141000 | 43381034850 | 44050 | 44050 | 44100 | 44000 | 2283 |
| 411 | 20240321 | 140900 | 43280508450 | 44050 | 43850 | 44050 | 43850 | 5142 |
| 412 | 20240321 | 140800 | 43054378300 | 43850 | 43750 | 43850 | 43750 | 1386 |
| 413 | 20240321 | 140700 | 42993641550 | 43750 | 43700 | 43750 | 43650 | 1352 |
| 414 | 20240321 | 140600 | 42934535750 | 43750 | 43750 | 43750 | 43700 | 627 |
| 415 | 20240321 | 140500 | 42907108100 | 43750 | 43750 | 43750 | 43700 | 386 |
| 416 | 20240321 | 140400 | 42890234400 | 43700 | 43700 | 43750 | 43650 | 938 |
| 417 | 20240321 | 140300 | 42849212650 | 43750 | 43650 | 43750 | 43650 | 649 |
| 418 | 20240321 | 140200 | 42820850450 | 43700 | 43650 | 43750 | 43600 | 1247 |
| 419 | 20240321 | 140100 | 42766433950 | 43650 | 43600 | 43650 | 43550 | 782 |
| 420 | 20240321 | 140000 | 42732332400 | 43550 | 43550 | 43600 | 43550 | 394 |
| 421 | 20240321 | 135900 | 42715155800 | 43550 | 43500 | 43600 | 43450 | 644 |
| 422 | 20240321 | 135800 | 42687134200 | 43450 | 43550 | 43600 | 43450 | 601 |
| 423 | 20240321 | 135700 | 42660970000 | 43600 | 43550 | 43600 | 43450 | 1777 |
| 424 | 20240321 | 135600 | 42583652250 | 43550 | 43550 | 43650 | 43500 | 1450 |
| 425 | 20240321 | 135500 | 42520543750 | 43550 | 43650 | 43650 | 43550 | 498 |
| 426 | 20240321 | 135400 | 42498830250 | 43700 | 43750 | 43800 | 43700 | 521 |
| 427 | 20240321 | 135300 | 42476043900 | 43750 | 43750 | 43750 | 43700 | 346 |
| 428 | 20240321 | 135200 | 42460910450 | 43750 | 43500 | 43750 | 43450 | 1007 |
| 429 | 20240321 | 135100 | 42417062100 | 43450 | 43500 | 43550 | 43450 | 568 |
| 430 | 20240321 | 135000 | 42392358100 | 43550 | 43500 | 43550 | 43500 | 421 |
| 431 | 20240321 | 134900 | 42374028700 | 43500 | 43450 | 43500 | 43450 | 572 |
| 432 | 20240321 | 134800 | 42349160800 | 43400 | 43450 | 43450 | 43400 | 403 |
| 433 | 20240321 | 134700 | 42331658650 | 43450 | 43500 | 43500 | 43400 | 1065 |
| 434 | 20240321 | 134600 | 42285390000 | 43500 | 43500 | 43550 | 43450 | 3098 |
| 435 | 20240321 | 134500 | 42150619550 | 43500 | 43500 | 43500 | 43450 | 1007 |
| 436 | 20240321 | 134400 | 42106854800 | 43500 | 43550 | 43550 | 43500 | 539 |
| 437 | 20240321 | 134300 | 42083405050 | 43600 | 43650 | 43650 | 43500 | 6528 |
| 438 | 20240321 | 134200 | 41798968550 | 43650 | 43700 | 43750 | 43650 | 1454 |
| 439 | 20240321 | 134100 | 41735458800 | 43750 | 43700 | 43750 | 43700 | 519 |
| 440 | 20240321 | 134000 | 41712772800 | 43750 | 43750 | 43750 | 43700 | 999 |
| 441 | 20240321 | 133900 | 41669104950 | 43750 | 43800 | 43900 | 43750 | 455 |
| 442 | 20240321 | 133800 | 41649148850 | 43750 | 43900 | 43950 | 43700 | 3541 |
| 443 | 20240321 | 133700 | 41494227900 | 43950 | 43900 | 44000 | 43850 | 380 |
| 444 | 20240321 | 133600 | 41477529200 | 43900 | 44050 | 44050 | 43900 | 1574 |
| 445 | 20240321 | 133500 | 41408290400 | 44050 | 44150 | 44150 | 44000 | 1396 |
| 446 | 20240321 | 133400 | 41346735250 | 44100 | 44100 | 44150 | 44100 | 1070 |
| 447 | 20240321 | 133300 | 41299511550 | 44050 | 44150 | 44200 | 44000 | 2192 |
| 448 | 20240321 | 133200 | 41202832300 | 44100 | 44200 | 44250 | 44050 | 4263 |
| 449 | 20240321 | 133100 | 41014733000 | 44200 | 44050 | 44200 | 44050 | 4167 |
| 450 | 20240321 | 133000 | 40830763800 | 44050 | 43800 | 44050 | 43800 | 7792 |
| 451 | 20240321 | 132900 | 40488264550 | 43850 | 43700 | 43850 | 43700 | 1584 |
| 452 | 20240321 | 132800 | 40418864000 | 43700 | 43800 | 43800 | 43650 | 2871 |
| 453 | 20240321 | 132700 | 40293361000 | 43750 | 43750 | 43900 | 43700 | 3899 |
| 454 | 20240321 | 132600 | 40122578900 | 43800 | 43850 | 43950 | 43750 | 6381 |
| 455 | 20240321 | 132500 | 39842870500 | 43850 | 43800 | 43850 | 43750 | 2007 |
| 456 | 20240321 | 132400 | 39754898900 | 43800 | 43700 | 43800 | 43700 | 2898 |
| 457 | 20240321 | 132300 | 39628045250 | 43700 | 43700 | 43750 | 43650 | 635 |
| 458 | 20240321 | 132200 | 39600294150 | 43700 | 43700 | 43750 | 43650 | 1360 |
| 459 | 20240321 | 132100 | 39540829100 | 43750 | 43750 | 43800 | 43650 | 2626 |
| 460 | 20240321 | 132000 | 39425983900 | 43800 | 43700 | 43850 | 43700 | 5466 |
| 461 | 20240321 | 131900 | 39186742150 | 43700 | 43650 | 43700 | 43650 | 1819 |
| 462 | 20240321 | 131800 | 39107290400 | 43650 | 43600 | 43700 | 43600 | 704 |
| 463 | 20240321 | 131700 | 39076565850 | 43600 | 43500 | 43600 | 43500 | 1770 |
| 464 | 20240321 | 131600 | 38999466250 | 43550 | 43500 | 43550 | 43500 | 508 |
| 465 | 20240321 | 131500 | 38977351750 | 43500 | 43350 | 43500 | 43350 | 1308 |
| 466 | 20240321 | 131400 | 38920520400 | 43350 | 43450 | 43450 | 43350 | 225 |
| 467 | 20240321 | 131300 | 38910751650 | 43400 | 43250 | 43400 | 43200 | 1255 |
| 468 | 20240321 | 131200 | 38856405600 | 43250 | 43300 | 43300 | 43250 | 359 |
| 469 | 20240321 | 131100 | 38840871750 | 43300 | 43250 | 43300 | 43250 | 167 |
| 470 | 20240321 | 131000 | 38833641800 | 43300 | 43300 | 43300 | 43250 | 104 |
| 471 | 20240321 | 130900 | 38829142600 | 43250 | 43350 | 43350 | 43250 | 142 |
| 472 | 20240321 | 130800 | 38822990950 | 43300 | 43250 | 43300 | 43250 | 401 |
| 473 | 20240321 | 130700 | 38805633650 | 43250 | 43200 | 43250 | 43200 | 80 |
| 474 | 20240321 | 130600 | 38802174250 | 43250 | 43150 | 43250 | 43150 | 949 |
| 475 | 20240321 | 130500 | 38761174000 | 43200 | 43200 | 43200 | 43150 | 583 |
| 476 | 20240321 | 130400 | 38736009950 | 43200 | 43250 | 43250 | 43150 | 2459 |
| 477 | 20240321 | 130300 | 38629769900 | 43250 | 43250 | 43300 | 43250 | 1836 |
| 478 | 20240321 | 130200 | 38550355100 | 43250 | 43300 | 43350 | 43250 | 714 |
| 479 | 20240321 | 130100 | 38519447550 | 43300 | 43350 | 43350 | 43300 | 787 |
| 480 | 20240321 | 130000 | 38485367750 | 43350 | 43300 | 43400 | 43300 | 347 |
| 481 | 20240321 | 125900 | 38470323000 | 43350 | 43350 | 43350 | 43300 | 176 |
| 482 | 20240321 | 125800 | 38462696850 | 43350 | 43400 | 43400 | 43350 | 48 |
| 483 | 20240321 | 125700 | 38460614050 | 43350 | 43350 | 43400 | 43350 | 524 |
| 484 | 20240321 | 125600 | 38437893650 | 43300 | 43400 | 43400 | 43300 | 1847 |
| 485 | 20240321 | 125500 | 38357824450 | 43400 | 43400 | 43400 | 43350 | 386 |
| 486 | 20240321 | 125400 | 38341073400 | 43400 | 43450 | 43450 | 43400 | 573 |
| 487 | 20240321 | 125300 | 38316197900 | 43400 | 43400 | 43450 | 43400 | 379 |
| 488 | 20240321 | 125200 | 38299733600 | 43400 | 43450 | 43450 | 43400 | 103 |
| 489 | 20240321 | 125100 | 38295263150 | 43400 | 43450 | 43500 | 43400 | 758 |
| 490 | 20240321 | 125000 | 38262346850 | 43450 | 43400 | 43450 | 43350 | 100 |
| 491 | 20240321 | 124900 | 38258008600 | 43400 | 43350 | 43400 | 43350 | 63 |
| 492 | 20240321 | 124800 | 38255277500 | 43350 | 43400 | 43450 | 43350 | 201 |
| 493 | 20240321 | 124700 | 38246552000 | 43400 | 43500 | 43500 | 43350 | 610 |
| 494 | 20240321 | 124600 | 38220065400 | 43500 | 43450 | 43500 | 43400 | 575 |
| 495 | 20240321 | 124500 | 38195094100 | 43450 | 43500 | 43500 | 43400 | 106 |
| 496 | 20240321 | 124400 | 38190490300 | 43500 | 43450 | 43500 | 43400 | 1012 |
| 497 | 20240321 | 124300 | 38146526650 | 43450 | 43400 | 43450 | 43400 | 57 |
| 498 | 20240321 | 124200 | 38144050300 | 43450 | 43400 | 43450 | 43400 | 199 |
| 499 | 20240321 | 124100 | 38135412250 | 43400 | 43400 | 43450 | 43400 | 224 |
| 500 | 20240321 | 124000 | 38125682250 | 43400 | 43450 | 43450 | 43400 | 537 |
| 501 | 20240321 | 123900 | 38102360500 | 43450 | 43450 | 43450 | 43400 | 121 |
| 502 | 20240321 | 123800 | 38097104750 | 43450 | 43450 | 43500 | 43450 | 359 |
| 503 | 20240321 | 123700 | 38081496450 | 43500 | 43400 | 43500 | 43400 | 619 |
| 504 | 20240321 | 123600 | 38054597450 | 43450 | 43450 | 43500 | 43400 | 175 |
| 505 | 20240321 | 123500 | 38046994800 | 43450 | 43400 | 43450 | 43400 | 299 |
| 506 | 20240321 | 123400 | 38034013250 | 43400 | 43350 | 43400 | 43300 | 661 |
| 507 | 20240321 | 123300 | 38005372550 | 43300 | 43450 | 43450 | 43300 | 566 |
| 508 | 20240321 | 123200 | 37980840100 | 43450 | 43450 | 43450 | 43350 | 229 |
| 509 | 20240321 | 123100 | 37970902650 | 43400 | 43500 | 43500 | 43350 | 196 |
| 510 | 20240321 | 123000 | 37962387400 | 43400 | 43350 | 43500 | 43300 | 2465 |
| 511 | 20240321 | 122900 | 37855436150 | 43350 | 43350 | 43400 | 43350 | 350 |
| 512 | 20240321 | 122800 | 37840258700 | 43350 | 43350 | 43400 | 43350 | 67 |
| 513 | 20240321 | 122700 | 37837352550 | 43400 | 43350 | 43400 | 43300 | 378 |
| 514 | 20240321 | 122600 | 37820977450 | 43350 | 43300 | 43350 | 43300 | 303 |
| 515 | 20240321 | 122500 | 37807849100 | 43350 | 43350 | 43400 | 43350 | 274 |
| 516 | 20240321 | 122400 | 37795971150 | 43350 | 43350 | 43400 | 43350 | 379 |
| 517 | 20240321 | 122300 | 37779541300 | 43350 | 43350 | 43400 | 43350 | 241 |
| 518 | 20240321 | 122200 | 37769089000 | 43350 | 43350 | 43400 | 43300 | 197 |
| 519 | 20240321 | 122100 | 37760549750 | 43350 | 43450 | 43500 | 43350 | 511 |
| 520 | 20240321 | 122000 | 37738380900 | 43500 | 43450 | 43500 | 43450 | 399 |
| 521 | 20240321 | 121900 | 37721039250 | 43500 | 43400 | 43500 | 43400 | 74 |
| 522 | 20240321 | 121800 | 37717825150 | 43400 | 43500 | 43500 | 43400 | 609 |
| 523 | 20240321 | 121700 | 37691374700 | 43500 | 43500 | 43550 | 43450 | 928 |
| 524 | 20240321 | 121600 | 37651008400 | 43550 | 43550 | 43550 | 43550 | 472 |
| 525 | 20240321 | 121500 | 37630452800 | 43600 | 43550 | 43600 | 43550 | 373 |
| 526 | 20240321 | 121400 | 37614192050 | 43550 | 43500 | 43550 | 43500 | 704 |
| 527 | 20240321 | 121300 | 37583562400 | 43500 | 43400 | 43500 | 43350 | 595 |
| 528 | 20240321 | 121200 | 37557724000 | 43400 | 43450 | 43450 | 43400 | 785 |
| 529 | 20240321 | 121100 | 37523646100 | 43450 | 43500 | 43500 | 43450 | 241 |
| 530 | 20240321 | 121000 | 37513168850 | 43500 | 43500 | 43500 | 43450 | 264 |
| 531 | 20240321 | 120900 | 37501688150 | 43550 | 43650 | 43650 | 43550 | 377 |
| 532 | 20240321 | 120800 | 37485258100 | 43600 | 43600 | 43650 | 43600 | 226 |
| 533 | 20240321 | 120700 | 37475399500 | 43600 | 43600 | 43650 | 43550 | 300 |
| 534 | 20240321 | 120600 | 37462319050 | 43550 | 43550 | 43650 | 43500 | 1055 |
| 535 | 20240321 | 120500 | 37416353750 | 43550 | 43500 | 43600 | 43500 | 420 |
| 536 | 20240321 | 120400 | 37398060100 | 43500 | 43550 | 43600 | 43500 | 281 |
| 537 | 20240321 | 120300 | 37385822650 | 43550 | 43600 | 43600 | 43550 | 681 |
| 538 | 20240321 | 120200 | 37356164250 | 43600 | 43550 | 43600 | 43550 | 319 |
| 539 | 20240321 | 120100 | 37342266500 | 43550 | 43600 | 43600 | 43550 | 911 |
| 540 | 20240321 | 120000 | 37302572000 | 43600 | 43650 | 43650 | 43600 | 500 |
| 541 | 20240321 | 115900 | 37280755600 | 43600 | 43650 | 43700 | 43600 | 1434 |
| 542 | 20240321 | 115800 | 37218142800 | 43650 | 43750 | 43750 | 43650 | 800 |
| 543 | 20240321 | 115700 | 37183201950 | 43750 | 43700 | 43800 | 43700 | 1424 |
| 544 | 20240321 | 115600 | 37120911750 | 43700 | 43750 | 43800 | 43700 | 2423 |
| 545 | 20240321 | 115500 | 37014941650 | 43750 | 43550 | 43750 | 43550 | 1822 |
| 546 | 20240321 | 115400 | 36935444800 | 43550 | 43550 | 43600 | 43550 | 240 |
| 547 | 20240321 | 115300 | 36924989250 | 43550 | 43450 | 43550 | 43400 | 1730 |
| 548 | 20240321 | 115200 | 36849708300 | 43400 | 43450 | 43450 | 43400 | 140 |
| 549 | 20240321 | 115100 | 36843626100 | 43450 | 43500 | 43500 | 43450 | 491 |
| 550 | 20240321 | 115000 | 36822284750 | 43450 | 43450 | 43500 | 43450 | 383 |
| 551 | 20240321 | 114900 | 36805637050 | 43450 | 43450 | 43500 | 43400 | 591 |
| 552 | 20240321 | 114800 | 36779950250 | 43450 | 43550 | 43550 | 43450 | 393 |
| 553 | 20240321 | 114700 | 36762852700 | 43550 | 43500 | 43550 | 43450 | 297 |
| 554 | 20240321 | 114600 | 36749933700 | 43500 | 43450 | 43500 | 43450 | 136 |
| 555 | 20240321 | 114500 | 36744021050 | 43550 | 43450 | 43550 | 43450 | 594 |
| 556 | 20240321 | 114400 | 36718204500 | 43450 | 43400 | 43500 | 43400 | 724 |
| 557 | 20240321 | 114300 | 36686736000 | 43400 | 43450 | 43500 | 43350 | 520 |
| 558 | 20240321 | 114200 | 36664171050 | 43450 | 43450 | 43500 | 43450 | 647 |
| 559 | 20240321 | 114100 | 36636037700 | 43400 | 43350 | 43450 | 43350 | 1405 |
| 560 | 20240321 | 114000 | 36575068700 | 43350 | 43400 | 43400 | 43350 | 864 |
| 561 | 20240321 | 113900 | 36537607050 | 43400 | 43250 | 43400 | 43250 | 618 |
| 562 | 20240321 | 113800 | 36510834400 | 43250 | 43050 | 43250 | 43050 | 1151 |
| 563 | 20240321 | 113700 | 36461120200 | 43100 | 43050 | 43100 | 43050 | 447 |
| 564 | 20240321 | 113600 | 36441873800 | 43050 | 43000 | 43100 | 43000 | 416 |
| 565 | 20240321 | 113500 | 36423972850 | 43000 | 43050 | 43100 | 43000 | 2876 |
| 566 | 20240321 | 113400 | 36300220550 | 43050 | 43050 | 43100 | 43050 | 1027 |
| 567 | 20240321 | 113300 | 36255999450 | 43050 | 43050 | 43100 | 43050 | 807 |
| 568 | 20240321 | 113200 | 36221245200 | 43050 | 43050 | 43100 | 43050 | 2694 |
| 569 | 20240321 | 113100 | 36105248600 | 43050 | 43150 | 43200 | 43050 | 2768 |
| 570 | 20240321 | 113000 | 35985889550 | 43150 | 43250 | 43250 | 43150 | 1748 |
| 571 | 20240321 | 112900 | 35910384850 | 43250 | 43350 | 43400 | 43200 | 2994 |
| 572 | 20240321 | 112800 | 35780761000 | 43400 | 43400 | 43450 | 43350 | 884 |
| 573 | 20240321 | 112700 | 35742394600 | 43400 | 43350 | 43450 | 43300 | 414 |
| 574 | 20240321 | 112600 | 35724436850 | 43300 | 43400 | 43450 | 43300 | 1182 |
| 575 | 20240321 | 112500 | 35673159700 | 43300 | 43300 | 43450 | 43250 | 862 |
| 576 | 20240321 | 112400 | 35635805250 | 43350 | 43250 | 43350 | 43200 | 1062 |
| 577 | 20240321 | 112300 | 35589810100 | 43300 | 43200 | 43350 | 43200 | 565 |
| 578 | 20240321 | 112200 | 35565363550 | 43200 | 43300 | 43400 | 43200 | 1198 |
| 579 | 20240321 | 112100 | 35513527350 | 43300 | 43550 | 43550 | 43300 | 3947 |
| 580 | 20240321 | 112000 | 35342210300 | 43500 | 43350 | 43500 | 43350 | 1118 |
| 581 | 20240321 | 111900 | 35293657050 | 43350 | 43350 | 43400 | 43300 | 2503 |
| 582 | 20240321 | 111800 | 35185196050 | 43350 | 43350 | 43450 | 43350 | 1550 |
| 583 | 20240321 | 111700 | 35117959200 | 43450 | 43500 | 43500 | 43300 | 1542 |
| 584 | 20240321 | 111600 | 35050996950 | 43500 | 43250 | 43550 | 43250 | 1974 |
| 585 | 20240321 | 111500 | 34965436750 | 43250 | 43450 | 43500 | 43200 | 4517 |
| 586 | 20240321 | 111400 | 34769646400 | 43500 | 43500 | 43550 | 43400 | 2684 |
| 587 | 20240321 | 111300 | 34652933250 | 43500 | 43600 | 43600 | 43500 | 2794 |
| 588 | 20240321 | 111200 | 34531323250 | 43550 | 43650 | 43700 | 43550 | 1807 |
| 589 | 20240321 | 111100 | 34452478400 | 43600 | 43800 | 43850 | 43500 | 7847 |
| 590 | 20240321 | 111000 | 34109829000 | 43850 | 43900 | 43950 | 43800 | 2463 |
| 591 | 20240321 | 110900 | 34001869800 | 43900 | 43900 | 44050 | 43800 | 3697 |
| 592 | 20240321 | 110800 | 33839507000 | 43850 | 44150 | 44200 | 43850 | 9740 |
| 593 | 20240321 | 110700 | 33410413650 | 44150 | 44200 | 44450 | 44150 | 5470 |
| 594 | 20240321 | 110600 | 33168070900 | 44200 | 44400 | 44500 | 44000 | 15411 |
| 595 | 20240321 | 110500 | 32484629800 | 44400 | 43800 | 44400 | 43800 | 35439 |
| 596 | 20240321 | 110400 | 30921645650 | 43800 | 43750 | 43850 | 43750 | 1509 |
| 597 | 20240321 | 110300 | 30855543950 | 43750 | 43800 | 43850 | 43750 | 960 |
| 598 | 20240321 | 110200 | 30813509500 | 43800 | 43650 | 43800 | 43650 | 3560 |
| 599 | 20240321 | 110100 | 30657732250 | 43750 | 43800 | 43850 | 43600 | 2166 |
| 600 | 20240321 | 110000 | 30563011450 | 43800 | 43900 | 43900 | 43750 | 4084 |
| 601 | 20240321 | 105900 | 30383890300 | 43900 | 43800 | 43900 | 43750 | 4857 |
| 602 | 20240321 | 105800 | 30170938700 | 43800 | 43800 | 43800 | 43700 | 2253 |
| 603 | 20240321 | 105700 | 30072347800 | 43750 | 43600 | 43800 | 43550 | 5338 |
| 604 | 20240321 | 105600 | 29838977650 | 43600 | 43550 | 43600 | 43550 | 1265 |
| 605 | 20240321 | 105500 | 29783862900 | 43600 | 43700 | 43750 | 43550 | 1793 |
| 606 | 20240321 | 105400 | 29705604400 | 43700 | 43650 | 43750 | 43650 | 2117 |
| 607 | 20240321 | 105300 | 29613110150 | 43700 | 43700 | 43700 | 43650 | 3696 |
| 608 | 20240321 | 105200 | 29451650500 | 43700 | 43550 | 43700 | 43500 | 3791 |
| 609 | 20240321 | 105100 | 29286322550 | 43550 | 43450 | 43550 | 43450 | 2063 |
| 610 | 20240321 | 105000 | 29196559300 | 43450 | 43400 | 43500 | 43350 | 3114 |
| 611 | 20240321 | 104900 | 29061336950 | 43350 | 43400 | 43400 | 43350 | 352 |
| 612 | 20240321 | 104800 | 29046069700 | 43350 | 43300 | 43400 | 43250 | 716 |
| 613 | 20240321 | 104700 | 29015051850 | 43300 | 43300 | 43300 | 43200 | 1199 |
| 614 | 20240321 | 104600 | 28963194950 | 43300 | 43350 | 43350 | 43250 | 868 |
| 615 | 20240321 | 104500 | 28925621400 | 43350 | 43450 | 43500 | 43300 | 1180 |
| 616 | 20240321 | 104400 | 28874441350 | 43450 | 43350 | 43550 | 43350 | 5447 |
| 617 | 20240321 | 104300 | 28637767100 | 43350 | 43350 | 43400 | 43350 | 848 |
| 618 | 20240321 | 104200 | 28601004700 | 43400 | 43350 | 43400 | 43350 | 934 |
| 619 | 20240321 | 104100 | 28560484000 | 43400 | 43300 | 43450 | 43250 | 4786 |
| 620 | 20240321 | 104000 | 28352859750 | 43300 | 43250 | 43300 | 43200 | 1169 |
| 621 | 20240321 | 103900 | 28302260750 | 43200 | 43150 | 43250 | 43100 | 1041 |
| 622 | 20240321 | 103800 | 28257305200 | 43150 | 42900 | 43150 | 42900 | 2450 |
| 623 | 20240321 | 103700 | 28151899100 | 42950 | 42850 | 42950 | 42850 | 1882 |
| 624 | 20240321 | 103600 | 28071210900 | 42800 | 42850 | 42850 | 42750 | 2442 |
| 625 | 20240321 | 103500 | 27966694300 | 42800 | 42900 | 42950 | 42800 | 2007 |
| 626 | 20240321 | 103400 | 27880669850 | 42900 | 43000 | 43000 | 42850 | 3498 |
| 627 | 20240321 | 103300 | 27730499650 | 42950 | 43100 | 43100 | 42950 | 661 |
| 628 | 20240321 | 103200 | 27702084250 | 43000 | 43050 | 43100 | 43000 | 321 |
| 629 | 20240321 | 103100 | 27688274450 | 43000 | 43050 | 43050 | 42950 | 2027 |
| 630 | 20240321 | 103000 | 27601090050 | 43050 | 43150 | 43150 | 43050 | 1325 |
| 631 | 20240321 | 102900 | 27543998600 | 43150 | 43150 | 43250 | 43100 | 200 |
| 632 | 20240321 | 102800 | 27535356200 | 43100 | 43350 | 43350 | 43100 | 2145 |
| 633 | 20240321 | 102700 | 27442518250 | 43350 | 43450 | 43450 | 43300 | 620 |
| 634 | 20240321 | 102600 | 27415641150 | 43450 | 43450 | 43450 | 43400 | 3294 |
| 635 | 20240321 | 102500 | 27272548800 | 43450 | 43300 | 43450 | 43300 | 3238 |
| 636 | 20240321 | 102400 | 27132008300 | 43300 | 43250 | 43350 | 43200 | 1178 |
| 637 | 20240321 | 102300 | 27081001250 | 43250 | 43100 | 43250 | 43000 | 3837 |
| 638 | 20240321 | 102200 | 26915525550 | 43100 | 43050 | 43150 | 43000 | 2203 |
| 639 | 20240321 | 102100 | 26820602100 | 43050 | 43150 | 43150 | 42950 | 3239 |
| 640 | 20240321 | 102000 | 26681219150 | 43150 | 43150 | 43250 | 43150 | 871 |
| 641 | 20240321 | 101900 | 26643598750 | 43150 | 43100 | 43150 | 43050 | 940 |
| 642 | 20240321 | 101800 | 26603086000 | 43050 | 43350 | 43400 | 43050 | 3599 |
| 643 | 20240321 | 101700 | 26447386350 | 43350 | 43400 | 43450 | 43350 | 1355 |
| 644 | 20240321 | 101600 | 26388575800 | 43450 | 43350 | 43450 | 43350 | 6122 |
| 645 | 20240321 | 101500 | 26123146900 | 43400 | 43450 | 43500 | 43400 | 1405 |
| 646 | 20240321 | 101400 | 26062129350 | 43400 | 43350 | 43500 | 43350 | 1433 |
| 647 | 20240321 | 101300 | 25999850300 | 43350 | 43250 | 43350 | 43200 | 1522 |
| 648 | 20240321 | 101200 | 25934009150 | 43200 | 43200 | 43250 | 43100 | 302 |
| 649 | 20240321 | 101100 | 25920969200 | 43200 | 43000 | 43200 | 43000 | 1246 |
| 650 | 20240321 | 101000 | 25867258400 | 43000 | 43000 | 43050 | 42950 | 1387 |
| 651 | 20240321 | 100900 | 25807632500 | 43000 | 43050 | 43050 | 42950 | 1678 |
| 652 | 20240321 | 100800 | 25735510850 | 43050 | 43100 | 43100 | 43000 | 1970 |
| 653 | 20240321 | 100700 | 25650732150 | 43150 | 43100 | 43150 | 43050 | 757 |
| 654 | 20240321 | 100600 | 25618078900 | 43100 | 43050 | 43150 | 43050 | 1409 |
| 655 | 20240321 | 100500 | 25557360400 | 43000 | 43000 | 43150 | 43000 | 2310 |
| 656 | 20240321 | 100400 | 25457893500 | 43000 | 43100 | 43100 | 43000 | 3596 |
| 657 | 20240321 | 100300 | 25303059550 | 43100 | 43250 | 43250 | 43100 | 1071 |
| 658 | 20240321 | 100200 | 25256837050 | 43250 | 43150 | 43250 | 43050 | 659 |
| 659 | 20240321 | 100100 | 25228408550 | 43150 | 43150 | 43200 | 43100 | 1470 |
| 660 | 20240321 | 100000 | 25164976500 | 43150 | 43250 | 43350 | 43150 | 1651 |
| 661 | 20240321 | 095900 | 25093626900 | 43250 | 43500 | 43500 | 43200 | 2316 |
| 662 | 20240321 | 095800 | 24993200750 | 43500 | 43550 | 43650 | 43500 | 1596 |
| 663 | 20240321 | 095700 | 24923693900 | 43550 | 43600 | 43700 | 43550 | 3251 |
| 664 | 20240321 | 095600 | 24781847650 | 43600 | 43350 | 43650 | 43350 | 4909 |
| 665 | 20240321 | 095500 | 24568081750 | 43350 | 43450 | 43500 | 43350 | 2279 |
| 666 | 20240321 | 095400 | 24469158300 | 43450 | 43550 | 43550 | 43400 | 2428 |
| 667 | 20240321 | 095300 | 24363603550 | 43550 | 43600 | 43750 | 43500 | 8304 |
| 668 | 20240321 | 095200 | 24001293250 | 43650 | 43450 | 43700 | 43400 | 7317 |
| 669 | 20240321 | 095100 | 23682619300 | 43400 | 43450 | 43450 | 43350 | 2665 |
| 670 | 20240321 | 095000 | 23566902850 | 43450 | 43300 | 43500 | 43300 | 4189 |
| 671 | 20240321 | 094900 | 23384933900 | 43350 | 43250 | 43350 | 43100 | 3989 |
| 672 | 20240321 | 094800 | 23212405850 | 43200 | 43300 | 43350 | 43200 | 2494 |
| 673 | 20240321 | 094700 | 23104498500 | 43300 | 43350 | 43400 | 43300 | 3292 |
| 674 | 20240321 | 094600 | 22961784100 | 43350 | 43250 | 43400 | 43200 | 4196 |
| 675 | 20240321 | 094500 | 22780058100 | 43200 | 43000 | 43250 | 43000 | 1361 |
| 676 | 20240321 | 094400 | 22721363600 | 43100 | 43300 | 43300 | 42900 | 6389 |
| 677 | 20240321 | 094300 | 22446280850 | 43300 | 43300 | 43400 | 43100 | 3320 |
| 678 | 20240321 | 094200 | 22302596150 | 43350 | 43400 | 43400 | 43150 | 6639 |
| 679 | 20240321 | 094100 | 22015389550 | 43400 | 43100 | 43450 | 42850 | 10112 |
| 680 | 20240321 | 094000 | 21578487950 | 43100 | 42800 | 43100 | 42700 | 5322 |
| 681 | 20240321 | 093900 | 21349818950 | 42800 | 42750 | 42950 | 42700 | 6293 |
| 682 | 20240321 | 093800 | 21080635950 | 42750 | 42800 | 42900 | 42750 | 2781 |
| 683 | 20240321 | 093700 | 20961597800 | 42800 | 43100 | 43100 | 42700 | 8639 |
| 684 | 20240321 | 093600 | 20591384800 | 43100 | 43350 | 43450 | 43100 | 6430 |
| 685 | 20240321 | 093500 | 20313259250 | 43350 | 43250 | 43450 | 43250 | 4090 |
| 686 | 20240321 | 093400 | 20135945450 | 43250 | 43050 | 43300 | 43000 | 3518 |
| 687 | 20240321 | 093300 | 19984073300 | 43100 | 43350 | 43450 | 42900 | 9765 |
| 688 | 20240321 | 093200 | 19563189500 | 43300 | 43500 | 43650 | 43300 | 7785 |
| 689 | 20240321 | 093100 | 19224513550 | 43500 | 43450 | 43500 | 43350 | 6229 |
| 690 | 20240321 | 093000 | 18954011200 | 43450 | 43700 | 43750 | 43350 | 9116 |
| 691 | 20240321 | 092900 | 18557271000 | 43700 | 44000 | 44000 | 43600 | 14576 |
| 692 | 20240321 | 092800 | 17918883950 | 44000 | 43600 | 44100 | 43600 | 25885 |
| 693 | 20240321 | 092700 | 16783778200 | 43600 | 43450 | 43600 | 43250 | 12889 |
| 694 | 20240321 | 092600 | 16223422550 | 43450 | 43350 | 43600 | 43300 | 21750 |
| 695 | 20240321 | 092500 | 15278003650 | 43350 | 42950 | 43400 | 42900 | 13944 |
| 696 | 20240321 | 092400 | 14676378900 | 42950 | 42800 | 43350 | 42700 | 23750 |
| 697 | 20240321 | 092300 | 13653724850 | 42850 | 42900 | 42950 | 42700 | 8454 |
| 698 | 20240321 | 092200 | 13291070000 | 42900 | 42750 | 42900 | 42700 | 5383 |
| 699 | 20240321 | 092100 | 13060652750 | 42750 | 42450 | 42750 | 42350 | 5395 |
| 700 | 20240321 | 092000 | 12830977100 | 42450 | 42250 | 42450 | 42200 | 2387 |
| 701 | 20240321 | 091900 | 12730043100 | 42250 | 42550 | 42600 | 42250 | 3603 |
| 702 | 20240321 | 091800 | 12577320700 | 42600 | 42750 | 42750 | 42500 | 5798 |
| 703 | 20240321 | 091700 | 12329872750 | 42700 | 42200 | 42750 | 42050 | 11139 |
| 704 | 20240321 | 091600 | 11857142950 | 42200 | 42300 | 42350 | 42050 | 7687 |
| 705 | 20240321 | 091500 | 11532950650 | 42350 | 42500 | 42500 | 42250 | 7202 |
| 706 | 20240321 | 091400 | 11227856400 | 42500 | 42650 | 42750 | 42500 | 7495 |
| 707 | 20240321 | 091300 | 10908191100 | 42650 | 42300 | 42700 | 42250 | 5411 |
| 708 | 20240321 | 091200 | 10678613300 | 42300 | 42650 | 42650 | 42250 | 10434 |
| 709 | 20240321 | 091100 | 10235622100 | 42650 | 42750 | 43150 | 42650 | 17859 |
| 710 | 20240321 | 091000 | 9469491850 | 42750 | 42750 | 43050 | 42600 | 30057 |
| 711 | 20240321 | 090900 | 8180332300 | 42750 | 42500 | 42800 | 42350 | 34799 |
| 712 | 20240321 | 090800 | 6698541550 | 42500 | 42150 | 42500 | 42100 | 17973 |
| 713 | 20240321 | 090700 | 5938673500 | 42150 | 41850 | 42250 | 41850 | 29690 |
| 714 | 20240321 | 090600 | 4689740250 | 41850 | 41700 | 41850 | 41550 | 13575 |
| 715 | 20240321 | 090500 | 4123739950 | 41700 | 41800 | 41800 | 41550 | 10369 |
| 716 | 20240321 | 090400 | 3691551600 | 41850 | 41850 | 41950 | 41600 | 20747 |
| 717 | 20240321 | 090300 | 2824105250 | 41850 | 41450 | 41850 | 41400 | 14542 |
| 718 | 20240321 | 090200 | 2218688750 | 41450 | 41300 | 41450 | 41250 | 7927 |
| 719 | 20240321 | 090100 | 1890900300 | 41300 | 41500 | 41650 | 41200 | 13597 |
| 720 | 20240321 | 090000 | 1326915600 | 41650 | 41100 | 41700 | 41100 | 32172 |