38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 205300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 3 | 20240319 | 205200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20240319 | 205100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20240319 | 205000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20240319 | 204900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20240319 | 204800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20240319 | 204700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20240319 | 204600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20240319 | 204500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20240319 | 204400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20240319 | 204300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20240319 | 204200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20240319 | 204100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20240319 | 204000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20240319 | 203900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20240319 | 203800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20240319 | 203700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20240319 | 203600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20240319 | 203500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20240319 | 203400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20240319 | 203300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20240319 | 203200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20240319 | 203100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20240319 | 203000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20240319 | 202900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20240319 | 202800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20240319 | 202700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20240319 | 202600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20240319 | 202500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20240319 | 202400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20240319 | 202300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 33 | 20240319 | 202200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20240319 | 202100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20240319 | 202000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20240319 | 201900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20240319 | 201800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20240319 | 201700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20240319 | 201600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20240319 | 201500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20240319 | 201400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20240319 | 201300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20240319 | 201200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20240319 | 201100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20240319 | 201000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20240319 | 200900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20240319 | 200800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20240319 | 200700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20240319 | 200600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20240319 | 200500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20240319 | 200400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20240319 | 200300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20240319 | 200200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20240319 | 200100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20240319 | 200000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20240319 | 195900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20240319 | 195800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20240319 | 195700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20240319 | 195600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20240319 | 195500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20240319 | 195400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20240319 | 195300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 63 | 20240319 | 195200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20240319 | 195100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20240319 | 195000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20240319 | 194900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20240319 | 194800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20240319 | 194700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20240319 | 194600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20240319 | 194500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20240319 | 194400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20240319 | 194300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20240319 | 194200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20240319 | 194100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20240319 | 194000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20240319 | 193900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20240319 | 193800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20240319 | 193700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20240319 | 193600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20240319 | 193500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20240319 | 193400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20240319 | 193300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20240319 | 193200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20240319 | 193100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20240319 | 193000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20240319 | 192900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20240319 | 192800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20240319 | 192700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20240319 | 192600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20240319 | 192500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20240319 | 192400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20240319 | 192300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 93 | 20240319 | 192200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20240319 | 192100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20240319 | 192000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20240319 | 191900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20240319 | 191800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20240319 | 191700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20240319 | 191600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20240319 | 191500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20240319 | 191400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20240319 | 191300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20240319 | 191200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20240319 | 191100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20240319 | 191000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20240319 | 190900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20240319 | 190800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20240319 | 190700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20240319 | 190600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20240319 | 190500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20240319 | 190400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20240319 | 190300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20240319 | 190200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20240319 | 190100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20240319 | 190000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20240319 | 185900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20240319 | 185800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20240319 | 185700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20240319 | 185600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20240319 | 185500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20240319 | 185400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20240319 | 185300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 123 | 20240319 | 185200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20240319 | 185100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20240319 | 185000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20240319 | 184900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20240319 | 184800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20240319 | 184700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20240319 | 184600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20240319 | 184500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20240319 | 184400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20240319 | 184300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20240319 | 184200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20240319 | 184100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20240319 | 184000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20240319 | 183900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20240319 | 183800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20240319 | 183700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20240319 | 183600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20240319 | 183500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20240319 | 183400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20240319 | 183300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20240319 | 183200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20240319 | 183100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20240319 | 183000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20240319 | 182900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20240319 | 182800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20240319 | 182700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20240319 | 182600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20240319 | 182500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20240319 | 182400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20240319 | 182300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 153 | 20240319 | 182200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20240319 | 182100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20240319 | 182000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20240319 | 181900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20240319 | 181800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20240319 | 181700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20240319 | 181600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20240319 | 181500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20240319 | 181400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20240319 | 181300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20240319 | 181200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20240319 | 181100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20240319 | 181000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20240319 | 180900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20240319 | 180800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20240319 | 180700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20240319 | 180600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20240319 | 180500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20240319 | 180400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20240319 | 180300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20240319 | 180200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20240319 | 180100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20240319 | 180000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20240319 | 175900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20240319 | 175800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20240319 | 175700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20240319 | 175600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20240319 | 175500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20240319 | 175400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20240319 | 175300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 183 | 20240319 | 175200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20240319 | 175100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20240319 | 175000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20240319 | 174900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20240319 | 174800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20240319 | 174700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20240319 | 174600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20240319 | 174500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20240319 | 174400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20240319 | 174300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20240319 | 174200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20240319 | 174100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20240319 | 174000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20240319 | 173900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20240319 | 173800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20240319 | 173700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20240319 | 173600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20240319 | 173500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20240319 | 173400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20240319 | 173300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20240319 | 173200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20240319 | 173100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20240319 | 173000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20240319 | 172900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20240319 | 172800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20240319 | 172700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20240319 | 172600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20240319 | 172500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20240319 | 172400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20240319 | 172300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 213 | 20240319 | 172200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20240319 | 172100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20240319 | 172000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20240319 | 171900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20240319 | 171800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20240319 | 171700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20240319 | 171600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20240319 | 171500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20240319 | 171400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20240319 | 171300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20240319 | 171200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20240319 | 171100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20240319 | 171000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20240319 | 170900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20240319 | 170800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20240319 | 170700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20240319 | 170600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20240319 | 170500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20240319 | 170400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20240319 | 170300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20240319 | 170200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20240319 | 170100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20240319 | 170000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20240319 | 165900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20240319 | 165800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20240319 | 165700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20240319 | 165600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20240319 | 165500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20240319 | 165400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20240319 | 165300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 243 | 20240319 | 165200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20240319 | 165100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20240319 | 165000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20240319 | 164900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20240319 | 164800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20240319 | 164700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20240319 | 164600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20240319 | 164500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20240319 | 164400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20240319 | 164300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20240319 | 164200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20240319 | 164100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 255 | 20240319 | 164000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 256 | 20240319 | 163900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 257 | 20240319 | 163800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 258 | 20240319 | 163700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 259 | 20240319 | 163600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 260 | 20240319 | 163500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 261 | 20240319 | 163400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 262 | 20240319 | 163300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 263 | 20240319 | 163200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 264 | 20240319 | 163100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 265 | 20240319 | 163000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 266 | 20240319 | 162900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 267 | 20240319 | 162800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 268 | 20240319 | 162700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 269 | 20240319 | 162600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 270 | 20240319 | 162500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 271 | 20240319 | 162400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 272 | 20240319 | 162300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 273 | 20240319 | 162200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 274 | 20240319 | 162100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 275 | 20240319 | 162000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 276 | 20240319 | 161900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 277 | 20240319 | 161800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 278 | 20240319 | 161700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 279 | 20240319 | 161600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 280 | 20240319 | 161500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 281 | 20240319 | 161400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 282 | 20240319 | 161300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 283 | 20240319 | 161200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 284 | 20240319 | 161100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 285 | 20240319 | 161000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 286 | 20240319 | 160900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 287 | 20240319 | 160800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20240319 | 160700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20240319 | 160600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20240319 | 160500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 291 | 20240319 | 160400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 292 | 20240319 | 160300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 293 | 20240319 | 160200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 294 | 20240319 | 160100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 295 | 20240319 | 160000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 296 | 20240319 | 155900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 297 | 20240319 | 155800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 298 | 20240319 | 155700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 299 | 20240319 | 155600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 300 | 20240319 | 155500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 301 | 20240319 | 155400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 302 | 20240319 | 155300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 303 | 20240319 | 155200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 304 | 20240319 | 155100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 305 | 20240319 | 155000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 306 | 20240319 | 154900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 307 | 20240319 | 154800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 308 | 20240319 | 154700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 309 | 20240319 | 154600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 310 | 20240319 | 154500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 311 | 20240319 | 154400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 312 | 20240319 | 154300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 313 | 20240319 | 154200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 314 | 20240319 | 154100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 315 | 20240319 | 154000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 316 | 20240319 | 153900 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 317 | 20240319 | 153800 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 318 | 20240319 | 153700 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 319 | 20240319 | 153600 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 320 | 20240319 | 153500 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 321 | 20240319 | 153400 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 322 | 20240319 | 153300 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 323 | 20240319 | 153200 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 324 | 20240319 | 153100 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 325 | 20240319 | 153000 | 8164755600 | 29000 | 29000 | 29000 | 29000 | 5723 |
| 326 | 20240319 | 152900 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 327 | 20240319 | 152800 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 328 | 20240319 | 152700 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 329 | 20240319 | 152600 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 330 | 20240319 | 152500 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 331 | 20240319 | 152400 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 332 | 20240319 | 152300 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 333 | 20240319 | 152200 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 334 | 20240319 | 152100 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 335 | 20240319 | 152000 | 7998788600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 336 | 20240319 | 151900 | 7998788600 | 29200 | 29200 | 29250 | 29200 | 531 |
| 337 | 20240319 | 151800 | 7983277800 | 29200 | 29200 | 29250 | 29150 | 592 |
| 338 | 20240319 | 151700 | 7965990100 | 29150 | 29200 | 29200 | 29150 | 524 |
| 339 | 20240319 | 151600 | 7950690200 | 29200 | 29200 | 29200 | 29150 | 438 |
| 340 | 20240319 | 151500 | 7937902900 | 29200 | 29200 | 29200 | 29200 | 3 |
| 341 | 20240319 | 151400 | 7937815300 | 29150 | 29200 | 29200 | 29150 | 386 |
| 342 | 20240319 | 151300 | 7926546750 | 29200 | 29250 | 29250 | 29200 | 603 |
| 343 | 20240319 | 151200 | 7908911450 | 29250 | 29200 | 29250 | 29150 | 266 |
| 344 | 20240319 | 151100 | 7901144250 | 29200 | 29250 | 29300 | 29150 | 2003 |
| 345 | 20240319 | 151000 | 7842572950 | 29300 | 29300 | 29300 | 29250 | 2150 |
| 346 | 20240319 | 150900 | 7779608050 | 29250 | 29300 | 29300 | 29250 | 1798 |
| 347 | 20240319 | 150800 | 7726939950 | 29250 | 29250 | 29250 | 29200 | 1250 |
| 348 | 20240319 | 150700 | 7690388050 | 29250 | 29200 | 29250 | 29200 | 526 |
| 349 | 20240319 | 150600 | 7675009000 | 29200 | 29150 | 29200 | 29150 | 332 |
| 350 | 20240319 | 150500 | 7665314950 | 29150 | 29200 | 29200 | 29150 | 628 |
| 351 | 20240319 | 150400 | 7646980550 | 29150 | 29150 | 29250 | 29150 | 432 |
| 352 | 20240319 | 150300 | 7634369000 | 29150 | 29200 | 29250 | 29150 | 714 |
| 353 | 20240319 | 150200 | 7613523700 | 29150 | 29200 | 29200 | 29150 | 171 |
| 354 | 20240319 | 150100 | 7608531750 | 29150 | 29200 | 29200 | 29150 | 469 |
| 355 | 20240319 | 150000 | 7594840850 | 29150 | 29150 | 29150 | 29100 | 363 |
| 356 | 20240319 | 145900 | 7584260000 | 29100 | 29150 | 29200 | 29000 | 6490 |
| 357 | 20240319 | 145800 | 7395658800 | 29150 | 29200 | 29200 | 29150 | 711 |
| 358 | 20240319 | 145700 | 7374911250 | 29150 | 29200 | 29200 | 29150 | 904 |
| 359 | 20240319 | 145600 | 7348543350 | 29150 | 29200 | 29200 | 29150 | 337 |
| 360 | 20240319 | 145500 | 7338705350 | 29150 | 29150 | 29150 | 29150 | 68 |
| 361 | 20240319 | 145400 | 7336723150 | 29150 | 29150 | 29250 | 29150 | 442 |
| 362 | 20240319 | 145300 | 7323805050 | 29100 | 29200 | 29200 | 29100 | 4555 |
| 363 | 20240319 | 145200 | 7191102250 | 29150 | 29300 | 29300 | 29150 | 2773 |
| 364 | 20240319 | 145100 | 7110084150 | 29250 | 29250 | 29300 | 29250 | 533 |
| 365 | 20240319 | 145000 | 7094478750 | 29250 | 29250 | 29250 | 29200 | 815 |
| 366 | 20240319 | 144900 | 7070643750 | 29200 | 29250 | 29250 | 29200 | 448 |
| 367 | 20240319 | 144800 | 7057540600 | 29200 | 29200 | 29200 | 29150 | 119 |
| 368 | 20240319 | 144700 | 7054066400 | 29200 | 29200 | 29250 | 29150 | 412 |
| 369 | 20240319 | 144600 | 7042021050 | 29200 | 29200 | 29200 | 29150 | 519 |
| 370 | 20240319 | 144500 | 7026869550 | 29250 | 29200 | 29250 | 29150 | 1108 |
| 371 | 20240319 | 144400 | 6994523450 | 29150 | 29250 | 29250 | 29150 | 1553 |
| 372 | 20240319 | 144300 | 6949166000 | 29250 | 29200 | 29300 | 29200 | 670 |
| 373 | 20240319 | 144200 | 6929579550 | 29200 | 29300 | 29300 | 29200 | 198 |
| 374 | 20240319 | 144100 | 6923797650 | 29200 | 29300 | 29300 | 29200 | 374 |
| 375 | 20240319 | 144000 | 6912845050 | 29200 | 29200 | 29300 | 29200 | 653 |
| 376 | 20240319 | 143900 | 6893747850 | 29250 | 29250 | 29250 | 29200 | 1029 |
| 377 | 20240319 | 143800 | 6863652650 | 29250 | 29250 | 29250 | 29200 | 1399 |
| 378 | 20240319 | 143700 | 6822783150 | 29250 | 29250 | 29250 | 29200 | 310 |
| 379 | 20240319 | 143600 | 6813715800 | 29200 | 29250 | 29250 | 29200 | 413 |
| 380 | 20240319 | 143500 | 6801637100 | 29250 | 29250 | 29250 | 29200 | 43 |
| 381 | 20240319 | 143400 | 6800379500 | 29200 | 29250 | 29250 | 29200 | 580 |
| 382 | 20240319 | 143300 | 6783424150 | 29250 | 29200 | 29250 | 29200 | 559 |
| 383 | 20240319 | 143200 | 6767081850 | 29200 | 29250 | 29250 | 29200 | 943 |
| 384 | 20240319 | 143100 | 6739506850 | 29300 | 29250 | 29300 | 29250 | 446 |
| 385 | 20240319 | 143000 | 6726443850 | 29250 | 29300 | 29300 | 29250 | 427 |
| 386 | 20240319 | 142900 | 6713934250 | 29250 | 29250 | 29250 | 29250 | 55 |
| 387 | 20240319 | 142800 | 6712325500 | 29250 | 29300 | 29300 | 29250 | 476 |
| 388 | 20240319 | 142700 | 6698382550 | 29250 | 29250 | 29300 | 29250 | 605 |
| 389 | 20240319 | 142600 | 6680669000 | 29250 | 29300 | 29300 | 29250 | 808 |
| 390 | 20240319 | 142500 | 6657003100 | 29250 | 29250 | 29250 | 29200 | 163 |
| 391 | 20240319 | 142400 | 6652236850 | 29250 | 29200 | 29300 | 29200 | 534 |
| 392 | 20240319 | 142300 | 6636603100 | 29250 | 29300 | 29300 | 29200 | 409 |
| 393 | 20240319 | 142200 | 6624628850 | 29250 | 29250 | 29250 | 29200 | 1459 |
| 394 | 20240319 | 142100 | 6581959750 | 29250 | 29300 | 29300 | 29250 | 419 |
| 395 | 20240319 | 142000 | 6569685600 | 29250 | 29250 | 29300 | 29250 | 395 |
| 396 | 20240319 | 141900 | 6558113250 | 29300 | 29300 | 29300 | 29300 | 338 |
| 397 | 20240319 | 141800 | 6548209850 | 29300 | 29250 | 29300 | 29250 | 582 |
| 398 | 20240319 | 141700 | 6531164850 | 29250 | 29350 | 29350 | 29250 | 1375 |
| 399 | 20240319 | 141600 | 6490872700 | 29350 | 29350 | 29350 | 29300 | 66 |
| 400 | 20240319 | 141500 | 6488936950 | 29350 | 29350 | 29350 | 29300 | 334 |
| 401 | 20240319 | 141400 | 6479134200 | 29350 | 29350 | 29350 | 29350 | 372 |
| 402 | 20240319 | 141300 | 6468216000 | 29350 | 29350 | 29350 | 29300 | 492 |
| 403 | 20240319 | 141200 | 6453776300 | 29300 | 29300 | 29400 | 29300 | 404 |
| 404 | 20240319 | 141100 | 6441908200 | 29300 | 29300 | 29350 | 29300 | 393 |
| 405 | 20240319 | 141000 | 6430376050 | 29350 | 29350 | 29350 | 29350 | 525 |
| 406 | 20240319 | 140900 | 6414967300 | 29350 | 29350 | 29350 | 29300 | 148 |
| 407 | 20240319 | 140800 | 6410628950 | 29350 | 29350 | 29350 | 29300 | 560 |
| 408 | 20240319 | 140700 | 6394194450 | 29350 | 29350 | 29350 | 29350 | 496 |
| 409 | 20240319 | 140600 | 6379636850 | 29300 | 29350 | 29350 | 29300 | 1034 |
| 410 | 20240319 | 140500 | 6349289150 | 29350 | 29300 | 29350 | 29300 | 563 |
| 411 | 20240319 | 140400 | 6332766350 | 29300 | 29350 | 29350 | 29300 | 553 |
| 412 | 20240319 | 140300 | 6316536350 | 29350 | 29350 | 29350 | 29350 | 589 |
| 413 | 20240319 | 140200 | 6299249200 | 29350 | 29350 | 29350 | 29300 | 411 |
| 414 | 20240319 | 140100 | 6287186500 | 29350 | 29350 | 29350 | 29300 | 415 |
| 415 | 20240319 | 140000 | 6275007450 | 29350 | 29300 | 29350 | 29300 | 479 |
| 416 | 20240319 | 135900 | 6260948950 | 29350 | 29300 | 29350 | 29300 | 348 |
| 417 | 20240319 | 135800 | 6250744550 | 29250 | 29250 | 29250 | 29250 | 409 |
| 418 | 20240319 | 135700 | 6238781300 | 29250 | 29250 | 29250 | 29200 | 555 |
| 419 | 20240319 | 135600 | 6222547750 | 29200 | 29250 | 29250 | 29200 | 79 |
| 420 | 20240319 | 135500 | 6220237700 | 29250 | 29300 | 29300 | 29200 | 1561 |
| 421 | 20240319 | 135400 | 6174590550 | 29300 | 29300 | 29300 | 29300 | 370 |
| 422 | 20240319 | 135300 | 6163749550 | 29300 | 29250 | 29300 | 29250 | 360 |
| 423 | 20240319 | 135200 | 6153203350 | 29250 | 29250 | 29250 | 29250 | 322 |
| 424 | 20240319 | 135100 | 6143784850 | 29250 | 29300 | 29300 | 29250 | 1292 |
| 425 | 20240319 | 135000 | 6105978150 | 29250 | 29300 | 29300 | 29250 | 392 |
| 426 | 20240319 | 134900 | 6094493900 | 29250 | 29350 | 29350 | 29250 | 849 |
| 427 | 20240319 | 134800 | 6069621350 | 29300 | 29350 | 29350 | 29300 | 535 |
| 428 | 20240319 | 134700 | 6053924050 | 29300 | 29300 | 29350 | 29250 | 378 |
| 429 | 20240319 | 134600 | 6042857400 | 29300 | 29300 | 29300 | 29300 | 366 |
| 430 | 20240319 | 134500 | 6032133600 | 29300 | 29300 | 29300 | 29300 | 434 |
| 431 | 20240319 | 134400 | 6019417400 | 29300 | 29250 | 29300 | 29250 | 1147 |
| 432 | 20240319 | 134300 | 5985848700 | 29300 | 29300 | 29300 | 29300 | 70 |
| 433 | 20240319 | 134200 | 5983797700 | 29250 | 29250 | 29300 | 29250 | 497 |
| 434 | 20240319 | 134100 | 5969239600 | 29300 | 29250 | 29350 | 29250 | 401 |
| 435 | 20240319 | 134000 | 5957490200 | 29300 | 29300 | 29300 | 29300 | 349 |
| 436 | 20240319 | 133900 | 5947264500 | 29250 | 29250 | 29300 | 29250 | 1354 |
| 437 | 20240319 | 133800 | 5907640800 | 29250 | 29200 | 29250 | 29200 | 494 |
| 438 | 20240319 | 133700 | 5893199100 | 29200 | 29250 | 29250 | 29200 | 607 |
| 439 | 20240319 | 133600 | 5875452000 | 29200 | 29200 | 29250 | 29200 | 174 |
| 440 | 20240319 | 133500 | 5870370200 | 29200 | 29350 | 29350 | 29200 | 6057 |
| 441 | 20240319 | 133400 | 5693059500 | 29400 | 29400 | 29400 | 29400 | 329 |
| 442 | 20240319 | 133300 | 5683386900 | 29350 | 29350 | 29350 | 29300 | 1833 |
| 443 | 20240319 | 133200 | 5629596650 | 29350 | 29450 | 29450 | 29350 | 2968 |
| 444 | 20240319 | 133100 | 5542370700 | 29450 | 29500 | 29500 | 29450 | 385 |
| 445 | 20240319 | 133000 | 5531015650 | 29400 | 29500 | 29500 | 29400 | 1314 |
| 446 | 20240319 | 132900 | 5492319800 | 29500 | 29500 | 29500 | 29450 | 334 |
| 447 | 20240319 | 132800 | 5482467400 | 29500 | 29450 | 29500 | 29450 | 352 |
| 448 | 20240319 | 132700 | 5472083450 | 29500 | 29450 | 29500 | 29450 | 443 |
| 449 | 20240319 | 132600 | 5459019600 | 29450 | 29450 | 29500 | 29450 | 566 |
| 450 | 20240319 | 132500 | 5442329800 | 29500 | 29500 | 29500 | 29500 | 393 |
| 451 | 20240319 | 132400 | 5430736300 | 29450 | 29500 | 29500 | 29450 | 498 |
| 452 | 20240319 | 132300 | 5416051000 | 29500 | 29500 | 29500 | 29450 | 175 |
| 453 | 20240319 | 132200 | 5410889200 | 29500 | 29500 | 29500 | 29450 | 379 |
| 454 | 20240319 | 132100 | 5399708850 | 29450 | 29500 | 29500 | 29450 | 367 |
| 455 | 20240319 | 132000 | 5388884400 | 29500 | 29450 | 29500 | 29450 | 342 |
| 456 | 20240319 | 131900 | 5378795500 | 29450 | 29450 | 29500 | 29450 | 605 |
| 457 | 20240319 | 131800 | 5360957600 | 29500 | 29500 | 29500 | 29500 | 850 |
| 458 | 20240319 | 131700 | 5335882600 | 29500 | 29550 | 29550 | 29500 | 729 |
| 459 | 20240319 | 131600 | 5314344800 | 29500 | 29500 | 29550 | 29500 | 219 |
| 460 | 20240319 | 131500 | 5307880200 | 29500 | 29550 | 29550 | 29500 | 448 |
| 461 | 20240319 | 131400 | 5294641950 | 29550 | 29500 | 29550 | 29500 | 459 |
| 462 | 20240319 | 131300 | 5281081000 | 29500 | 29550 | 29550 | 29500 | 408 |
| 463 | 20240319 | 131200 | 5269025200 | 29550 | 29550 | 29550 | 29500 | 392 |
| 464 | 20240319 | 131100 | 5257443850 | 29550 | 29550 | 29550 | 29500 | 422 |
| 465 | 20240319 | 131000 | 5244974350 | 29500 | 29550 | 29550 | 29500 | 64 |
| 466 | 20240319 | 130900 | 5243083700 | 29550 | 29550 | 29550 | 29500 | 348 |
| 467 | 20240319 | 130800 | 5232800450 | 29550 | 29550 | 29550 | 29550 | 444 |
| 468 | 20240319 | 130700 | 5219680250 | 29600 | 29550 | 29600 | 29550 | 426 |
| 469 | 20240319 | 130600 | 5207076350 | 29600 | 29550 | 29600 | 29550 | 378 |
| 470 | 20240319 | 130500 | 5195888050 | 29600 | 29550 | 29600 | 29550 | 338 |
| 471 | 20240319 | 130400 | 5185883300 | 29550 | 29600 | 29600 | 29550 | 379 |
| 472 | 20240319 | 130300 | 5174667650 | 29550 | 29550 | 29550 | 29550 | 31 |
| 473 | 20240319 | 130200 | 5173751600 | 29550 | 29550 | 29550 | 29500 | 735 |
| 474 | 20240319 | 130100 | 5152032550 | 29600 | 29600 | 29600 | 29550 | 494 |
| 475 | 20240319 | 130000 | 5137410300 | 29600 | 29600 | 29600 | 29550 | 361 |
| 476 | 20240319 | 125900 | 5126724850 | 29600 | 29500 | 29600 | 29500 | 1359 |
| 477 | 20240319 | 125800 | 5086568850 | 29550 | 29600 | 29600 | 29500 | 448 |
| 478 | 20240319 | 125700 | 5073317400 | 29550 | 29550 | 29600 | 29550 | 732 |
| 479 | 20240319 | 125600 | 5051683900 | 29550 | 29500 | 29550 | 29500 | 857 |
| 480 | 20240319 | 125500 | 5026361200 | 29500 | 29550 | 29550 | 29500 | 336 |
| 481 | 20240319 | 125400 | 5016432900 | 29550 | 29500 | 29550 | 29500 | 406 |
| 482 | 20240319 | 125300 | 5004438150 | 29550 | 29550 | 29550 | 29500 | 464 |
| 483 | 20240319 | 125200 | 4990733650 | 29500 | 29500 | 29550 | 29500 | 367 |
| 484 | 20240319 | 125100 | 4979891000 | 29500 | 29550 | 29550 | 29500 | 316 |
| 485 | 20240319 | 125000 | 4970553300 | 29550 | 29550 | 29600 | 29550 | 139 |
| 486 | 20240319 | 124900 | 4966445150 | 29550 | 29550 | 29550 | 29500 | 318 |
| 487 | 20240319 | 124800 | 4957048400 | 29550 | 29550 | 29550 | 29500 | 637 |
| 488 | 20240319 | 124700 | 4938227050 | 29550 | 29550 | 29600 | 29450 | 531 |
| 489 | 20240319 | 124600 | 4922530400 | 29550 | 29450 | 29600 | 29450 | 995 |
| 490 | 20240319 | 124500 | 4893150950 | 29500 | 29550 | 29550 | 29500 | 869 |
| 491 | 20240319 | 124400 | 4867499350 | 29550 | 29600 | 29600 | 29550 | 543 |
| 492 | 20240319 | 124300 | 4851427400 | 29600 | 29600 | 29600 | 29500 | 1266 |
| 493 | 20240319 | 124200 | 4814002350 | 29600 | 29600 | 29650 | 29550 | 678 |
| 494 | 20240319 | 124100 | 4793932700 | 29600 | 29600 | 29600 | 29550 | 611 |
| 495 | 20240319 | 124000 | 4775847400 | 29600 | 29550 | 29600 | 29550 | 582 |
| 496 | 20240319 | 123900 | 4758629550 | 29550 | 29550 | 29550 | 29550 | 403 |
| 497 | 20240319 | 123800 | 4746720900 | 29550 | 29600 | 29650 | 29550 | 1061 |
| 498 | 20240319 | 123700 | 4715317550 | 29650 | 29600 | 29650 | 29550 | 215 |
| 499 | 20240319 | 123600 | 4708953800 | 29600 | 29550 | 29600 | 29550 | 414 |
| 500 | 20240319 | 123500 | 4696702700 | 29650 | 29650 | 29650 | 29600 | 511 |
| 501 | 20240319 | 123400 | 4681561900 | 29550 | 29600 | 29650 | 29550 | 397 |
| 502 | 20240319 | 123300 | 4669794600 | 29600 | 29650 | 29650 | 29600 | 809 |
| 503 | 20240319 | 123200 | 4645833550 | 29650 | 29600 | 29650 | 29600 | 525 |
| 504 | 20240319 | 123100 | 4630271150 | 29600 | 29600 | 29650 | 29600 | 2149 |
| 505 | 20240319 | 123000 | 4566591500 | 29550 | 29550 | 29550 | 29550 | 137 |
| 506 | 20240319 | 122900 | 4562543150 | 29600 | 29600 | 29600 | 29550 | 478 |
| 507 | 20240319 | 122800 | 4548394450 | 29600 | 29550 | 29600 | 29550 | 426 |
| 508 | 20240319 | 122700 | 4535787650 | 29600 | 29550 | 29600 | 29550 | 437 |
| 509 | 20240319 | 122600 | 4522855500 | 29550 | 29600 | 29600 | 29550 | 605 |
| 510 | 20240319 | 122500 | 4504959650 | 29600 | 29600 | 29600 | 29550 | 503 |
| 511 | 20240319 | 122400 | 4490079900 | 29550 | 29600 | 29600 | 29550 | 208 |
| 512 | 20240319 | 122300 | 4483931150 | 29600 | 29650 | 29650 | 29550 | 948 |
| 513 | 20240319 | 122200 | 4455877150 | 29600 | 29600 | 29650 | 29600 | 380 |
| 514 | 20240319 | 122100 | 4444611800 | 29600 | 29600 | 29650 | 29600 | 445 |
| 515 | 20240319 | 122000 | 4431421650 | 29600 | 29650 | 29650 | 29600 | 629 |
| 516 | 20240319 | 121900 | 4412788250 | 29650 | 29650 | 29650 | 29650 | 1042 |
| 517 | 20240319 | 121800 | 4381892950 | 29600 | 29600 | 29650 | 29600 | 372 |
| 518 | 20240319 | 121700 | 4370865200 | 29600 | 29600 | 29650 | 29600 | 415 |
| 519 | 20240319 | 121600 | 4358580200 | 29600 | 29550 | 29600 | 29550 | 432 |
| 520 | 20240319 | 121500 | 4345794150 | 29600 | 29650 | 29650 | 29550 | 967 |
| 521 | 20240319 | 121400 | 4317157800 | 29650 | 29600 | 29650 | 29600 | 583 |
| 522 | 20240319 | 121300 | 4299871950 | 29650 | 29650 | 29650 | 29600 | 486 |
| 523 | 20240319 | 121200 | 4285462200 | 29650 | 29650 | 29650 | 29650 | 340 |
| 524 | 20240319 | 121100 | 4275381200 | 29650 | 29600 | 29650 | 29600 | 20 |
| 525 | 20240319 | 121000 | 4274788350 | 29650 | 29600 | 29650 | 29600 | 422 |
| 526 | 20240319 | 120900 | 4262280700 | 29600 | 29600 | 29600 | 29550 | 381 |
| 527 | 20240319 | 120800 | 4251003250 | 29650 | 29650 | 29650 | 29650 | 309 |
| 528 | 20240319 | 120700 | 4241841400 | 29550 | 29600 | 29650 | 29500 | 1570 |
| 529 | 20240319 | 120600 | 4195439600 | 29600 | 29650 | 29650 | 29600 | 385 |
| 530 | 20240319 | 120500 | 4184024850 | 29600 | 29650 | 29650 | 29600 | 698 |
| 531 | 20240319 | 120400 | 4163339800 | 29600 | 29600 | 29650 | 29600 | 139 |
| 532 | 20240319 | 120300 | 4159220650 | 29650 | 29600 | 29650 | 29600 | 484 |
| 533 | 20240319 | 120200 | 4144878600 | 29650 | 29600 | 29650 | 29600 | 501 |
| 534 | 20240319 | 120100 | 4130032350 | 29650 | 29600 | 29650 | 29600 | 583 |
| 535 | 20240319 | 120000 | 4112757650 | 29600 | 29600 | 29650 | 29600 | 382 |
| 536 | 20240319 | 115900 | 4101432900 | 29550 | 29600 | 29650 | 29550 | 1453 |
| 537 | 20240319 | 115800 | 4058358750 | 29650 | 29700 | 29700 | 29550 | 2678 |
| 538 | 20240319 | 115700 | 3978948500 | 29700 | 29650 | 29700 | 29650 | 582 |
| 539 | 20240319 | 115600 | 3961668800 | 29650 | 29600 | 29650 | 29600 | 1383 |
| 540 | 20240319 | 115500 | 3920663500 | 29600 | 29600 | 29650 | 29550 | 1574 |
| 541 | 20240319 | 115400 | 3874049150 | 29650 | 29600 | 29650 | 29600 | 861 |
| 542 | 20240319 | 115300 | 3848545750 | 29600 | 29600 | 29650 | 29600 | 1122 |
| 543 | 20240319 | 115200 | 3815285950 | 29600 | 29700 | 29750 | 29600 | 771 |
| 544 | 20240319 | 115100 | 3792416250 | 29700 | 29650 | 29700 | 29650 | 978 |
| 545 | 20240319 | 115000 | 3763372000 | 29700 | 29700 | 29700 | 29650 | 1735 |
| 546 | 20240319 | 114900 | 3711842750 | 29650 | 29650 | 29700 | 29650 | 1083 |
| 547 | 20240319 | 114800 | 3679715750 | 29650 | 29650 | 29650 | 29600 | 1070 |
| 548 | 20240319 | 114700 | 3647990550 | 29650 | 29650 | 29650 | 29650 | 1018 |
| 549 | 20240319 | 114600 | 3617806850 | 29650 | 29650 | 29700 | 29600 | 862 |
| 550 | 20240319 | 114500 | 3592251700 | 29650 | 29650 | 29650 | 29600 | 2551 |
| 551 | 20240319 | 114400 | 3516614700 | 29600 | 29600 | 29600 | 29600 | 308 |
| 552 | 20240319 | 114300 | 3507497900 | 29600 | 29600 | 29600 | 29550 | 649 |
| 553 | 20240319 | 114200 | 3488295000 | 29550 | 29600 | 29600 | 29550 | 593 |
| 554 | 20240319 | 114100 | 3470742350 | 29550 | 29550 | 29600 | 29550 | 1804 |
| 555 | 20240319 | 114000 | 3417389200 | 29600 | 29650 | 29650 | 29600 | 922 |
| 556 | 20240319 | 113900 | 3390078000 | 29650 | 29550 | 29650 | 29550 | 302 |
| 557 | 20240319 | 113800 | 3381138850 | 29600 | 29600 | 29600 | 29550 | 626 |
| 558 | 20240319 | 113700 | 3362611300 | 29600 | 29500 | 29600 | 29500 | 623 |
| 559 | 20240319 | 113600 | 3344174050 | 29550 | 29500 | 29550 | 29500 | 1832 |
| 560 | 20240319 | 113500 | 3290040800 | 29550 | 29550 | 29550 | 29500 | 956 |
| 561 | 20240319 | 113400 | 3261794500 | 29550 | 29500 | 29550 | 29500 | 420 |
| 562 | 20240319 | 113300 | 3249387500 | 29450 | 29450 | 29550 | 29450 | 735 |
| 563 | 20240319 | 113200 | 3227704750 | 29450 | 29500 | 29500 | 29450 | 419 |
| 564 | 20240319 | 113100 | 3215345750 | 29500 | 29500 | 29500 | 29450 | 189 |
| 565 | 20240319 | 113000 | 3209773500 | 29450 | 29500 | 29500 | 29450 | 773 |
| 566 | 20240319 | 112900 | 3186985900 | 29500 | 29500 | 29500 | 29450 | 1595 |
| 567 | 20240319 | 112800 | 3139973400 | 29500 | 29550 | 29550 | 29500 | 706 |
| 568 | 20240319 | 112700 | 3119117200 | 29500 | 29550 | 29550 | 29500 | 651 |
| 569 | 20240319 | 112600 | 3099890700 | 29550 | 29500 | 29550 | 29500 | 473 |
| 570 | 20240319 | 112500 | 3085921100 | 29500 | 29600 | 29600 | 29500 | 768 |
| 571 | 20240319 | 112400 | 3063224200 | 29600 | 29600 | 29600 | 29550 | 691 |
| 572 | 20240319 | 112300 | 3042770650 | 29600 | 29600 | 29600 | 29600 | 878 |
| 573 | 20240319 | 112200 | 3016781850 | 29600 | 29550 | 29600 | 29550 | 892 |
| 574 | 20240319 | 112100 | 2990386800 | 29550 | 29550 | 29600 | 29550 | 259 |
| 575 | 20240319 | 112000 | 2982726600 | 29550 | 29550 | 29550 | 29500 | 3123 |
| 576 | 20240319 | 111900 | 2890447450 | 29500 | 29500 | 29550 | 29500 | 1231 |
| 577 | 20240319 | 111800 | 2854132200 | 29450 | 29500 | 29500 | 29450 | 244 |
| 578 | 20240319 | 111700 | 2846940250 | 29500 | 29500 | 29500 | 29450 | 432 |
| 579 | 20240319 | 111600 | 2834196850 | 29450 | 29450 | 29500 | 29400 | 3961 |
| 580 | 20240319 | 111500 | 2717457050 | 29450 | 29450 | 29500 | 29450 | 1340 |
| 581 | 20240319 | 111400 | 2677977150 | 29500 | 29500 | 29550 | 29450 | 2455 |
| 582 | 20240319 | 111300 | 2605491150 | 29500 | 29500 | 29550 | 29450 | 4514 |
| 583 | 20240319 | 111200 | 2472194200 | 29450 | 29400 | 29500 | 29400 | 1927 |
| 584 | 20240319 | 111100 | 2415482800 | 29400 | 29350 | 29400 | 29350 | 406 |
| 585 | 20240319 | 111000 | 2403552000 | 29350 | 29300 | 29350 | 29300 | 377 |
| 586 | 20240319 | 110900 | 2392487150 | 29300 | 29350 | 29350 | 29300 | 481 |
| 587 | 20240319 | 110800 | 2378371600 | 29350 | 29350 | 29350 | 29300 | 900 |
| 588 | 20240319 | 110700 | 2351963600 | 29350 | 29350 | 29350 | 29300 | 546 |
| 589 | 20240319 | 110600 | 2335944950 | 29350 | 29400 | 29400 | 29300 | 1957 |
| 590 | 20240319 | 110500 | 2278459650 | 29350 | 29300 | 29350 | 29300 | 1231 |
| 591 | 20240319 | 110400 | 2242330050 | 29250 | 29300 | 29350 | 29250 | 1252 |
| 592 | 20240319 | 110300 | 2205630300 | 29300 | 29250 | 29350 | 29250 | 1135 |
| 593 | 20240319 | 110200 | 2172381250 | 29250 | 29250 | 29250 | 29200 | 1076 |
| 594 | 20240319 | 110100 | 2140913250 | 29250 | 29200 | 29250 | 29200 | 352 |
| 595 | 20240319 | 110000 | 2130618550 | 29200 | 29250 | 29250 | 29200 | 349 |
| 596 | 20240319 | 105900 | 2120412550 | 29250 | 29200 | 29250 | 29200 | 507 |
| 597 | 20240319 | 105800 | 2105608050 | 29200 | 29150 | 29200 | 29150 | 273 |
| 598 | 20240319 | 105700 | 2097649400 | 29150 | 29150 | 29200 | 29150 | 401 |
| 599 | 20240319 | 105600 | 2085945000 | 29150 | 29150 | 29150 | 29100 | 909 |
| 600 | 20240319 | 105500 | 2059447700 | 29250 | 29150 | 29250 | 29150 | 356 |
| 601 | 20240319 | 105400 | 2049034800 | 29250 | 29200 | 29250 | 29150 | 563 |
| 602 | 20240319 | 105300 | 2032594550 | 29200 | 29250 | 29250 | 29150 | 525 |
| 603 | 20240319 | 105200 | 2017240250 | 29200 | 29200 | 29200 | 29200 | 317 |
| 604 | 20240319 | 105100 | 2007983850 | 29250 | 29200 | 29250 | 29200 | 467 |
| 605 | 20240319 | 105000 | 1994330200 | 29200 | 29150 | 29250 | 29150 | 1276 |
| 606 | 20240319 | 104900 | 1957056600 | 29150 | 29150 | 29200 | 29150 | 739 |
| 607 | 20240319 | 104800 | 1935497250 | 29100 | 29100 | 29200 | 29100 | 451 |
| 608 | 20240319 | 104700 | 1922348750 | 29100 | 29150 | 29150 | 29100 | 567 |
| 609 | 20240319 | 104600 | 1905831650 | 29100 | 29100 | 29100 | 29100 | 868 |
| 610 | 20240319 | 104500 | 1880572850 | 29050 | 29100 | 29100 | 29050 | 100 |
| 611 | 20240319 | 104400 | 1877666750 | 29100 | 29050 | 29100 | 29050 | 103 |
| 612 | 20240319 | 104300 | 1874669600 | 29050 | 29050 | 29050 | 29050 | 442 |
| 613 | 20240319 | 104200 | 1861829500 | 29100 | 29050 | 29100 | 29050 | 44 |
| 614 | 20240319 | 104100 | 1860550600 | 29050 | 29050 | 29050 | 29050 | 355 |
| 615 | 20240319 | 104000 | 1850237850 | 29050 | 29050 | 29050 | 29000 | 153 |
| 616 | 20240319 | 103900 | 1845793350 | 29050 | 29050 | 29050 | 29050 | 103 |
| 617 | 20240319 | 103800 | 1842801200 | 29050 | 29000 | 29050 | 29000 | 333 |
| 618 | 20240319 | 103700 | 1833131050 | 28950 | 29000 | 29000 | 28950 | 21 |
| 619 | 20240319 | 103600 | 1832522400 | 29000 | 29000 | 29000 | 28950 | 112 |
| 620 | 20240319 | 103500 | 1829275000 | 29000 | 29000 | 29000 | 29000 | 500 |
| 621 | 20240319 | 103400 | 1814775000 | 28950 | 28950 | 29000 | 28950 | 32 |
| 622 | 20240319 | 103300 | 1813847750 | 28950 | 29000 | 29000 | 28950 | 166 |
| 623 | 20240319 | 103200 | 1809034300 | 29000 | 29000 | 29000 | 29000 | 175 |
| 624 | 20240319 | 103100 | 1803959300 | 29000 | 29000 | 29000 | 29000 | 247 |
| 625 | 20240319 | 103000 | 1796796300 | 29000 | 28950 | 29000 | 28950 | 53 |
| 626 | 20240319 | 102900 | 1795261200 | 28950 | 28950 | 29000 | 28900 | 659 |
| 627 | 20240319 | 102800 | 1776181250 | 28900 | 28850 | 28950 | 28850 | 762 |
| 628 | 20240319 | 102700 | 1754153600 | 28850 | 28900 | 28900 | 28850 | 85 |
| 629 | 20240319 | 102600 | 1751697600 | 28900 | 28900 | 28900 | 28900 | 202 |
| 630 | 20240319 | 102500 | 1745859800 | 28900 | 28850 | 28900 | 28850 | 59 |
| 631 | 20240319 | 102400 | 1744154850 | 28850 | 28900 | 28900 | 28850 | 265 |
| 632 | 20240319 | 102300 | 1736496550 | 28900 | 28900 | 28900 | 28900 | 16 |
| 633 | 20240319 | 102200 | 1736034150 | 28850 | 29000 | 29000 | 28850 | 995 |
| 634 | 20240319 | 102100 | 1707259900 | 29000 | 29000 | 29000 | 29000 | 52 |
| 635 | 20240319 | 102000 | 1705751900 | 29000 | 29000 | 29000 | 28950 | 176 |
| 636 | 20240319 | 101900 | 1700650400 | 29000 | 29000 | 29000 | 29000 | 53 |
| 637 | 20240319 | 101800 | 1699113400 | 29000 | 28950 | 29000 | 28950 | 55 |
| 638 | 20240319 | 101700 | 1697520900 | 29000 | 29050 | 29050 | 29000 | 36 |
| 639 | 20240319 | 101600 | 1696476850 | 29050 | 29000 | 29050 | 29000 | 643 |
| 640 | 20240319 | 101500 | 1677829550 | 29000 | 29000 | 29000 | 29000 | 31 |
| 641 | 20240319 | 101400 | 1676930550 | 29000 | 29000 | 29050 | 28950 | 887 |
| 642 | 20240319 | 101300 | 1651217200 | 28950 | 28950 | 28950 | 28950 | 144 |
| 643 | 20240319 | 101200 | 1647048400 | 28950 | 28950 | 28950 | 28850 | 323 |
| 644 | 20240319 | 101100 | 1637700200 | 28900 | 28900 | 28950 | 28850 | 177 |
| 645 | 20240319 | 101000 | 1632585500 | 28900 | 28950 | 28950 | 28900 | 522 |
| 646 | 20240319 | 100900 | 1617499650 | 28950 | 28950 | 28950 | 28950 | 550 |
| 647 | 20240319 | 100800 | 1601577150 | 28950 | 29000 | 29000 | 28950 | 124 |
| 648 | 20240319 | 100700 | 1597981950 | 29050 | 29000 | 29050 | 29000 | 19 |
| 649 | 20240319 | 100600 | 1597430300 | 29000 | 29000 | 29000 | 29000 | 30 |
| 650 | 20240319 | 100500 | 1596560300 | 28950 | 29000 | 29000 | 28900 | 6946 |
| 651 | 20240319 | 100400 | 1395528600 | 29000 | 29000 | 29050 | 29000 | 317 |
| 652 | 20240319 | 100300 | 1386335500 | 29000 | 28950 | 29000 | 28950 | 296 |
| 653 | 20240319 | 100200 | 1377752100 | 29000 | 29000 | 29000 | 29000 | 222 |
| 654 | 20240319 | 100100 | 1371314100 | 29000 | 29000 | 29000 | 28900 | 157 |
| 655 | 20240319 | 100000 | 1366776200 | 28950 | 29000 | 29000 | 28900 | 695 |
| 656 | 20240319 | 095900 | 1346661400 | 29000 | 28950 | 29000 | 28950 | 81 |
| 657 | 20240319 | 095800 | 1344316200 | 29000 | 29050 | 29050 | 28950 | 1297 |
| 658 | 20240319 | 095700 | 1306753200 | 29000 | 29000 | 29050 | 29000 | 509 |
| 659 | 20240319 | 095600 | 1291991700 | 29050 | 28950 | 29050 | 28950 | 551 |
| 660 | 20240319 | 095500 | 1276022850 | 29000 | 28950 | 29000 | 28950 | 77 |
| 661 | 20240319 | 095400 | 1273790750 | 29000 | 29000 | 29050 | 28950 | 328 |
| 662 | 20240319 | 095300 | 1264275650 | 29050 | 29050 | 29050 | 29000 | 266 |
| 663 | 20240319 | 095200 | 1256558850 | 29050 | 29000 | 29050 | 28950 | 435 |
| 664 | 20240319 | 095100 | 1243940200 | 29000 | 29000 | 29000 | 29000 | 537 |
| 665 | 20240319 | 095000 | 1228367200 | 29000 | 29000 | 29000 | 28950 | 574 |
| 666 | 20240319 | 094900 | 1211727550 | 29000 | 29000 | 29000 | 29000 | 21 |
| 667 | 20240319 | 094800 | 1211118550 | 28950 | 29000 | 29000 | 28950 | 734 |
| 668 | 20240319 | 094700 | 1189833600 | 29050 | 29050 | 29050 | 29050 | 49 |
| 669 | 20240319 | 094600 | 1188410150 | 29000 | 29000 | 29050 | 29000 | 393 |
| 670 | 20240319 | 094500 | 1176995500 | 29000 | 29100 | 29100 | 28950 | 1246 |
| 671 | 20240319 | 094400 | 1140861250 | 29100 | 29050 | 29100 | 29050 | 131 |
| 672 | 20240319 | 094300 | 1137052450 | 29100 | 29050 | 29100 | 29050 | 27 |
| 673 | 20240319 | 094200 | 1136267200 | 29050 | 29050 | 29100 | 29000 | 642 |
| 674 | 20240319 | 094100 | 1117606950 | 29100 | 29000 | 29100 | 29000 | 454 |
| 675 | 20240319 | 094000 | 1104421750 | 29000 | 29000 | 29000 | 29000 | 596 |
| 676 | 20240319 | 093900 | 1087137750 | 29000 | 29050 | 29050 | 28950 | 1011 |
| 677 | 20240319 | 093800 | 1057852600 | 29100 | 29100 | 29100 | 29050 | 204 |
| 678 | 20240319 | 093700 | 1051920000 | 29100 | 29000 | 29100 | 29000 | 333 |
| 679 | 20240319 | 093600 | 1042242450 | 29000 | 29000 | 29000 | 28950 | 524 |
| 680 | 20240319 | 093500 | 1027051550 | 29000 | 28950 | 29000 | 28950 | 178 |
| 681 | 20240319 | 093400 | 1021897250 | 29000 | 29000 | 29000 | 29000 | 231 |
| 682 | 20240319 | 093300 | 1015198250 | 28950 | 28900 | 28950 | 28850 | 760 |
| 683 | 20240319 | 093200 | 993236000 | 28900 | 28900 | 28900 | 28850 | 546 |
| 684 | 20240319 | 093100 | 977456850 | 28850 | 28900 | 28900 | 28850 | 1455 |
| 685 | 20240319 | 093000 | 935413450 | 28900 | 28900 | 29000 | 28900 | 1113 |
| 686 | 20240319 | 092900 | 903231500 | 28900 | 28850 | 28950 | 28850 | 197 |
| 687 | 20240319 | 092800 | 897538000 | 28900 | 28950 | 28950 | 28900 | 298 |
| 688 | 20240319 | 092700 | 888925500 | 28900 | 28950 | 28950 | 28900 | 1370 |
| 689 | 20240319 | 092600 | 849277050 | 28950 | 28950 | 28950 | 28900 | 505 |
| 690 | 20240319 | 092500 | 834667300 | 28950 | 28950 | 28950 | 28900 | 225 |
| 691 | 20240319 | 092400 | 828153800 | 28950 | 29000 | 29000 | 28900 | 566 |
| 692 | 20240319 | 092300 | 811769350 | 29000 | 29000 | 29000 | 29000 | 197 |
| 693 | 20240319 | 092200 | 806056350 | 29000 | 29000 | 29050 | 28900 | 3012 |
| 694 | 20240319 | 092100 | 718711000 | 29050 | 29050 | 29050 | 29050 | 12 |
| 695 | 20240319 | 092000 | 718362400 | 29050 | 29100 | 29150 | 29000 | 1035 |
| 696 | 20240319 | 091900 | 688261750 | 29100 | 29100 | 29100 | 29050 | 839 |
| 697 | 20240319 | 091800 | 663853800 | 29100 | 29100 | 29150 | 29050 | 770 |
| 698 | 20240319 | 091700 | 641446750 | 29100 | 29050 | 29100 | 29050 | 225 |
| 699 | 20240319 | 091600 | 634901700 | 29050 | 29000 | 29050 | 29000 | 378 |
| 700 | 20240319 | 091500 | 623936400 | 29000 | 28950 | 29050 | 28950 | 1157 |
| 701 | 20240319 | 091400 | 590409150 | 28950 | 28850 | 29000 | 28850 | 516 |
| 702 | 20240319 | 091300 | 575476700 | 28850 | 28850 | 28950 | 28850 | 557 |
| 703 | 20240319 | 091200 | 559401300 | 28950 | 28750 | 28950 | 28750 | 1637 |
| 704 | 20240319 | 091100 | 512149000 | 28800 | 28850 | 28850 | 28750 | 1414 |
| 705 | 20240319 | 091000 | 471429800 | 28850 | 28850 | 28850 | 28800 | 160 |
| 706 | 20240319 | 090900 | 466816400 | 28850 | 28750 | 28850 | 28750 | 179 |
| 707 | 20240319 | 090800 | 461667400 | 28750 | 28800 | 28800 | 28700 | 3072 |
| 708 | 20240319 | 090700 | 373403550 | 28800 | 28800 | 28850 | 28750 | 683 |
| 709 | 20240319 | 090600 | 353731050 | 28750 | 28850 | 28850 | 28750 | 911 |
| 710 | 20240319 | 090500 | 327519800 | 28800 | 28800 | 28850 | 28750 | 1093 |
| 711 | 20240319 | 090400 | 296060250 | 28800 | 28800 | 28850 | 28750 | 382 |
| 712 | 20240319 | 090300 | 285057250 | 28800 | 28700 | 28800 | 28700 | 790 |
| 713 | 20240319 | 090200 | 262323500 | 28750 | 28750 | 28750 | 28700 | 542 |
| 714 | 20240319 | 090100 | 246759350 | 28750 | 28750 | 28850 | 28650 | 1665 |
| 715 | 20240319 | 090000 | 198978250 | 28750 | 28700 | 29000 | 28600 | 6931 |