36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 200700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 3 | 20240319 | 200600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240319 | 200500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240319 | 200400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240319 | 200300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240319 | 200200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240319 | 200100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240319 | 200000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240319 | 195900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240319 | 195800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240319 | 195700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240319 | 195600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240319 | 195500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240319 | 195400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240319 | 195300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240319 | 195200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240319 | 195100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240319 | 195000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240319 | 194900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240319 | 194800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240319 | 194700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240319 | 194600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240319 | 194500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240319 | 194400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240319 | 194300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240319 | 194200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240319 | 194100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240319 | 194000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240319 | 193900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240319 | 193800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240319 | 193700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 33 | 20240319 | 193600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240319 | 193500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240319 | 193400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240319 | 193300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240319 | 193200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240319 | 193100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240319 | 193000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240319 | 192900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240319 | 192800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240319 | 192700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240319 | 192600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240319 | 192500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240319 | 192400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240319 | 192300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240319 | 192200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240319 | 192100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240319 | 192000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240319 | 191900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240319 | 191800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240319 | 191700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240319 | 191600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240319 | 191500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240319 | 191400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240319 | 191300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240319 | 191200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240319 | 191100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240319 | 191000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240319 | 190900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240319 | 190800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240319 | 190700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 63 | 20240319 | 190600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240319 | 190500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240319 | 190400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240319 | 190300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240319 | 190200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240319 | 190100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240319 | 190000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240319 | 185900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240319 | 185800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240319 | 185700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240319 | 185600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240319 | 185500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240319 | 185400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240319 | 185300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240319 | 185200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240319 | 185100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240319 | 185000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240319 | 184900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240319 | 184800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240319 | 184700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240319 | 184600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240319 | 184500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240319 | 184400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240319 | 184300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240319 | 184200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240319 | 184100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240319 | 184000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240319 | 183900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240319 | 183800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240319 | 183700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 93 | 20240319 | 183600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240319 | 183500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240319 | 183400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240319 | 183300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240319 | 183200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240319 | 183100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240319 | 183000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240319 | 182900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240319 | 182800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240319 | 182700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240319 | 182600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240319 | 182500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240319 | 182400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240319 | 182300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240319 | 182200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240319 | 182100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240319 | 182000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240319 | 181900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240319 | 181800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240319 | 181700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240319 | 181600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240319 | 181500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240319 | 181400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240319 | 181300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240319 | 181200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240319 | 181100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240319 | 181000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240319 | 180900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240319 | 180800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240319 | 180700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 123 | 20240319 | 180600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240319 | 180500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240319 | 180400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240319 | 180300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240319 | 180200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240319 | 180100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240319 | 180000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240319 | 175900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240319 | 175800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240319 | 175700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240319 | 175600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240319 | 175500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240319 | 175400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240319 | 175300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240319 | 175200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240319 | 175100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240319 | 175000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240319 | 174900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240319 | 174800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240319 | 174700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240319 | 174600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240319 | 174500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240319 | 174400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240319 | 174300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240319 | 174200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240319 | 174100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240319 | 174000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240319 | 173900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240319 | 173800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240319 | 173700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 153 | 20240319 | 173600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240319 | 173500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240319 | 173400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240319 | 173300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240319 | 173200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240319 | 173100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240319 | 173000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240319 | 172900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240319 | 172800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240319 | 172700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240319 | 172600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240319 | 172500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240319 | 172400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240319 | 172300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240319 | 172200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240319 | 172100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240319 | 172000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240319 | 171900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240319 | 171800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240319 | 171700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240319 | 171600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240319 | 171500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240319 | 171400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240319 | 171300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240319 | 171200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240319 | 171100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240319 | 171000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240319 | 170900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240319 | 170800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240319 | 170700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 183 | 20240319 | 170600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240319 | 170500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240319 | 170400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240319 | 170300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240319 | 170200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240319 | 170100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240319 | 170000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240319 | 165900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240319 | 165800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240319 | 165700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240319 | 165600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240319 | 165500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240319 | 165400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240319 | 165300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240319 | 165200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240319 | 165100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240319 | 165000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20240319 | 164900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20240319 | 164800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20240319 | 164700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20240319 | 164600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20240319 | 164500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20240319 | 164400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20240319 | 164300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20240319 | 164200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20240319 | 164100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20240319 | 164000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20240319 | 163900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20240319 | 163800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20240319 | 163700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 213 | 20240319 | 163600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20240319 | 163500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20240319 | 163400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20240319 | 163300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20240319 | 163200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20240319 | 163100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20240319 | 163000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20240319 | 162900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20240319 | 162800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20240319 | 162700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20240319 | 162600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20240319 | 162500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20240319 | 162400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20240319 | 162300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20240319 | 162200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20240319 | 162100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20240319 | 162000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20240319 | 161900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20240319 | 161800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20240319 | 161700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20240319 | 161600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20240319 | 161500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20240319 | 161400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20240319 | 161300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20240319 | 161200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20240319 | 161100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20240319 | 161000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20240319 | 160900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20240319 | 160800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20240319 | 160700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 243 | 20240319 | 160600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20240319 | 160500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 245 | 20240319 | 160400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 246 | 20240319 | 160300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 247 | 20240319 | 160200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 248 | 20240319 | 160100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 249 | 20240319 | 160000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 250 | 20240319 | 155900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 251 | 20240319 | 155800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 252 | 20240319 | 155700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 253 | 20240319 | 155600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 254 | 20240319 | 155500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 255 | 20240319 | 155400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 256 | 20240319 | 155300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 257 | 20240319 | 155200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 258 | 20240319 | 155100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 259 | 20240319 | 155000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 260 | 20240319 | 154900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 261 | 20240319 | 154800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20240319 | 154700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 263 | 20240319 | 154600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 264 | 20240319 | 154500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 265 | 20240319 | 154400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 266 | 20240319 | 154300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 267 | 20240319 | 154200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 268 | 20240319 | 154100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 269 | 20240319 | 154000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 270 | 20240319 | 153900 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 271 | 20240319 | 153800 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 272 | 20240319 | 153700 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 273 | 20240319 | 153600 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 274 | 20240319 | 153500 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 275 | 20240319 | 153400 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 276 | 20240319 | 153300 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 277 | 20240319 | 153200 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 278 | 20240319 | 153100 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 279 | 20240319 | 153000 | 17994076850 | 47650 | 47650 | 47650 | 47650 | 4927 |
| 280 | 20240319 | 152900 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 281 | 20240319 | 152800 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 282 | 20240319 | 152700 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 283 | 20240319 | 152600 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 284 | 20240319 | 152500 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 285 | 20240319 | 152400 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 286 | 20240319 | 152300 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 287 | 20240319 | 152200 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 288 | 20240319 | 152100 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 289 | 20240319 | 152000 | 17759305300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 290 | 20240319 | 151900 | 17759305300 | 47650 | 47700 | 47700 | 47650 | 1014 |
| 291 | 20240319 | 151800 | 17710964700 | 47700 | 47650 | 47700 | 47650 | 569 |
| 292 | 20240319 | 151700 | 17683846850 | 47650 | 47650 | 47700 | 47650 | 585 |
| 293 | 20240319 | 151600 | 17655955700 | 47650 | 47650 | 47650 | 47650 | 669 |
| 294 | 20240319 | 151500 | 17624077850 | 47650 | 47600 | 47650 | 47600 | 681 |
| 295 | 20240319 | 151400 | 17591646850 | 47650 | 47700 | 47700 | 47600 | 961 |
| 296 | 20240319 | 151300 | 17545856200 | 47700 | 47700 | 47700 | 47650 | 190 |
| 297 | 20240319 | 151200 | 17536794450 | 47700 | 47650 | 47700 | 47650 | 296 |
| 298 | 20240319 | 151100 | 17522681400 | 47650 | 47650 | 47650 | 47600 | 733 |
| 299 | 20240319 | 151000 | 17487757000 | 47650 | 47650 | 47650 | 47600 | 560 |
| 300 | 20240319 | 150900 | 17461084300 | 47600 | 47650 | 47650 | 47600 | 354 |
| 301 | 20240319 | 150800 | 17444226550 | 47650 | 47600 | 47650 | 47600 | 4427 |
| 302 | 20240319 | 150700 | 17233488000 | 47650 | 47650 | 47700 | 47600 | 412 |
| 303 | 20240319 | 150600 | 17213860700 | 47650 | 47750 | 47750 | 47600 | 2201 |
| 304 | 20240319 | 150500 | 17108924450 | 47750 | 47750 | 47750 | 47700 | 220 |
| 305 | 20240319 | 150400 | 17098420500 | 47700 | 47800 | 47800 | 47700 | 275 |
| 306 | 20240319 | 150300 | 17085292400 | 47800 | 47750 | 47800 | 47700 | 237 |
| 307 | 20240319 | 150200 | 17073973450 | 47750 | 47800 | 47850 | 47700 | 888 |
| 308 | 20240319 | 150100 | 17031566350 | 47800 | 47800 | 47800 | 47750 | 302 |
| 309 | 20240319 | 150000 | 17017134850 | 47800 | 47850 | 47850 | 47700 | 167 |
| 310 | 20240319 | 145900 | 17009149500 | 47800 | 47800 | 47800 | 47700 | 336 |
| 311 | 20240319 | 145800 | 16993096450 | 47750 | 47850 | 47900 | 47750 | 1644 |
| 312 | 20240319 | 145700 | 16914496200 | 47900 | 47850 | 47900 | 47800 | 442 |
| 313 | 20240319 | 145600 | 16893348850 | 47850 | 47800 | 47850 | 47750 | 1159 |
| 314 | 20240319 | 145500 | 16837943750 | 47800 | 47800 | 47850 | 47750 | 315 |
| 315 | 20240319 | 145400 | 16822885900 | 47750 | 47750 | 47850 | 47750 | 540 |
| 316 | 20240319 | 145300 | 16797068000 | 47800 | 47750 | 47850 | 47750 | 208 |
| 317 | 20240319 | 145200 | 16787127700 | 47750 | 47750 | 47800 | 47750 | 306 |
| 318 | 20240319 | 145100 | 16772504450 | 47750 | 47800 | 47850 | 47700 | 369 |
| 319 | 20240319 | 145000 | 16754875700 | 47800 | 47750 | 47850 | 47750 | 205 |
| 320 | 20240319 | 144900 | 16745075800 | 47700 | 47750 | 47850 | 47700 | 486 |
| 321 | 20240319 | 144800 | 16721846250 | 47700 | 47700 | 47800 | 47650 | 207 |
| 322 | 20240319 | 144700 | 16711959750 | 47750 | 47650 | 47750 | 47650 | 287 |
| 323 | 20240319 | 144600 | 16698263300 | 47650 | 47700 | 47800 | 47650 | 845 |
| 324 | 20240319 | 144500 | 16657981050 | 47700 | 47750 | 47800 | 47700 | 951 |
| 325 | 20240319 | 144400 | 16612598600 | 47700 | 47700 | 47750 | 47700 | 214 |
| 326 | 20240319 | 144300 | 16602382800 | 47650 | 47700 | 47750 | 47650 | 386 |
| 327 | 20240319 | 144200 | 16583977500 | 47700 | 47700 | 47750 | 47650 | 665 |
| 328 | 20240319 | 144100 | 16552263150 | 47700 | 47650 | 47750 | 47650 | 403 |
| 329 | 20240319 | 144000 | 16533040050 | 47700 | 47700 | 47700 | 47650 | 460 |
| 330 | 20240319 | 143900 | 16511101200 | 47750 | 47700 | 47750 | 47650 | 734 |
| 331 | 20240319 | 143800 | 16476081650 | 47650 | 47650 | 47700 | 47650 | 126 |
| 332 | 20240319 | 143700 | 16470072850 | 47700 | 47750 | 47750 | 47700 | 327 |
| 333 | 20240319 | 143600 | 16454465900 | 47750 | 47750 | 47750 | 47650 | 792 |
| 334 | 20240319 | 143500 | 16416681100 | 47750 | 47750 | 47850 | 47700 | 805 |
| 335 | 20240319 | 143400 | 16378237400 | 47800 | 47750 | 47800 | 47750 | 288 |
| 336 | 20240319 | 143300 | 16364474000 | 47800 | 47750 | 47800 | 47750 | 310 |
| 337 | 20240319 | 143200 | 16349660750 | 47750 | 47800 | 47850 | 47700 | 187 |
| 338 | 20240319 | 143100 | 16340728150 | 47700 | 47800 | 47850 | 47700 | 350 |
| 339 | 20240319 | 143000 | 16324002600 | 47800 | 47700 | 47800 | 47700 | 123 |
| 340 | 20240319 | 142900 | 16318128900 | 47750 | 47750 | 47800 | 47700 | 352 |
| 341 | 20240319 | 142800 | 16301319400 | 47750 | 47850 | 47850 | 47700 | 273 |
| 342 | 20240319 | 142700 | 16288269200 | 47700 | 47750 | 47850 | 47700 | 926 |
| 343 | 20240319 | 142600 | 16244048650 | 47700 | 47850 | 47850 | 47700 | 1293 |
| 344 | 20240319 | 142500 | 16182307300 | 47800 | 47800 | 47850 | 47750 | 296 |
| 345 | 20240319 | 142400 | 16168158050 | 47800 | 47800 | 47850 | 47700 | 1355 |
| 346 | 20240319 | 142300 | 16103439350 | 47850 | 47800 | 47850 | 47750 | 351 |
| 347 | 20240319 | 142200 | 16086654850 | 47800 | 47750 | 47800 | 47700 | 280 |
| 348 | 20240319 | 142100 | 16073284800 | 47700 | 47750 | 47750 | 47700 | 483 |
| 349 | 20240319 | 142000 | 16050237800 | 47750 | 47750 | 47750 | 47700 | 232 |
| 350 | 20240319 | 141900 | 16039160150 | 47700 | 47800 | 47800 | 47700 | 297 |
| 351 | 20240319 | 141800 | 16024978500 | 47750 | 47800 | 47800 | 47700 | 400 |
| 352 | 20240319 | 141700 | 16005870700 | 47800 | 47800 | 47850 | 47750 | 1537 |
| 353 | 20240319 | 141600 | 15932417150 | 47800 | 47850 | 47850 | 47800 | 243 |
| 354 | 20240319 | 141500 | 15920798300 | 47800 | 47750 | 47850 | 47750 | 269 |
| 355 | 20240319 | 141400 | 15907940350 | 47850 | 47800 | 47850 | 47750 | 574 |
| 356 | 20240319 | 141300 | 15880497050 | 47900 | 47850 | 47900 | 47800 | 501 |
| 357 | 20240319 | 141200 | 15856509200 | 47800 | 47850 | 47900 | 47800 | 384 |
| 358 | 20240319 | 141100 | 15838140950 | 47850 | 47800 | 47900 | 47800 | 164 |
| 359 | 20240319 | 141000 | 15830290400 | 47850 | 47850 | 47900 | 47850 | 374 |
| 360 | 20240319 | 140900 | 15812385650 | 47900 | 47850 | 47900 | 47800 | 149 |
| 361 | 20240319 | 140800 | 15805252300 | 47850 | 47850 | 47900 | 47800 | 663 |
| 362 | 20240319 | 140700 | 15773519350 | 47850 | 47800 | 47900 | 47800 | 200 |
| 363 | 20240319 | 140600 | 15763949750 | 47800 | 47900 | 47900 | 47750 | 226 |
| 364 | 20240319 | 140500 | 15753133150 | 47900 | 47850 | 47900 | 47750 | 277 |
| 365 | 20240319 | 140400 | 15739875250 | 47850 | 47800 | 47850 | 47750 | 144 |
| 366 | 20240319 | 140300 | 15732989800 | 47800 | 47850 | 47850 | 47700 | 759 |
| 367 | 20240319 | 140200 | 15696715650 | 47800 | 47850 | 47900 | 47750 | 909 |
| 368 | 20240319 | 140100 | 15653256250 | 47850 | 47900 | 47900 | 47800 | 302 |
| 369 | 20240319 | 140000 | 15638804550 | 47900 | 47900 | 47900 | 47800 | 224 |
| 370 | 20240319 | 135900 | 15628079300 | 47900 | 47900 | 47950 | 47800 | 1031 |
| 371 | 20240319 | 135800 | 15578716550 | 47950 | 47900 | 47950 | 47850 | 169 |
| 372 | 20240319 | 135700 | 15570621700 | 47950 | 47900 | 47950 | 47850 | 728 |
| 373 | 20240319 | 135600 | 15535768300 | 47950 | 47900 | 47950 | 47850 | 330 |
| 374 | 20240319 | 135500 | 15519960300 | 47900 | 47900 | 47950 | 47850 | 200 |
| 375 | 20240319 | 135400 | 15510376600 | 47900 | 47950 | 48000 | 47900 | 1432 |
| 376 | 20240319 | 135300 | 15441771200 | 48000 | 48000 | 48000 | 47950 | 1244 |
| 377 | 20240319 | 135200 | 15382119550 | 48000 | 47950 | 48000 | 47950 | 296 |
| 378 | 20240319 | 135100 | 15367918100 | 47950 | 47900 | 47950 | 47900 | 349 |
| 379 | 20240319 | 135000 | 15351184750 | 47950 | 47950 | 47950 | 47900 | 538 |
| 380 | 20240319 | 134900 | 15325392500 | 47950 | 47900 | 47950 | 47900 | 269 |
| 381 | 20240319 | 134800 | 15312498700 | 47950 | 47950 | 47950 | 47900 | 211 |
| 382 | 20240319 | 134700 | 15302384050 | 47950 | 47950 | 47950 | 47900 | 219 |
| 383 | 20240319 | 134600 | 15291883700 | 47900 | 47900 | 47950 | 47900 | 113 |
| 384 | 20240319 | 134500 | 15286469350 | 47850 | 47800 | 47950 | 47800 | 173 |
| 385 | 20240319 | 134400 | 15278190350 | 47850 | 47900 | 47900 | 47800 | 590 |
| 386 | 20240319 | 134300 | 15249955050 | 47900 | 47900 | 47900 | 47850 | 226 |
| 387 | 20240319 | 134200 | 15239131300 | 47900 | 47900 | 47900 | 47850 | 449 |
| 388 | 20240319 | 134100 | 15217633900 | 47900 | 47900 | 47900 | 47850 | 259 |
| 389 | 20240319 | 134000 | 15205229200 | 47900 | 47850 | 47900 | 47850 | 222 |
| 390 | 20240319 | 133900 | 15194596050 | 47900 | 47850 | 47900 | 47800 | 356 |
| 391 | 20240319 | 133800 | 15177555600 | 47800 | 47800 | 47900 | 47800 | 187 |
| 392 | 20240319 | 133700 | 15168605400 | 47850 | 47850 | 47850 | 47800 | 335 |
| 393 | 20240319 | 133600 | 15152575800 | 47850 | 47800 | 47850 | 47750 | 192 |
| 394 | 20240319 | 133500 | 15143394100 | 47850 | 47850 | 47850 | 47800 | 153 |
| 395 | 20240319 | 133400 | 15136076500 | 47850 | 47800 | 47850 | 47750 | 341 |
| 396 | 20240319 | 133300 | 15119771600 | 47750 | 47800 | 47850 | 47750 | 184 |
| 397 | 20240319 | 133200 | 15110982300 | 47800 | 47750 | 47800 | 47750 | 217 |
| 398 | 20240319 | 133100 | 15100611700 | 47800 | 47800 | 47850 | 47700 | 813 |
| 399 | 20240319 | 133000 | 15061784900 | 47800 | 47750 | 47850 | 47750 | 234 |
| 400 | 20240319 | 132900 | 15050598400 | 47850 | 47850 | 47900 | 47750 | 929 |
| 401 | 20240319 | 132800 | 15006177950 | 47850 | 47850 | 47900 | 47800 | 353 |
| 402 | 20240319 | 132700 | 14989287600 | 47850 | 47850 | 47900 | 47850 | 662 |
| 403 | 20240319 | 132600 | 14957603850 | 47850 | 47850 | 47900 | 47850 | 278 |
| 404 | 20240319 | 132500 | 14944289700 | 47900 | 47900 | 47900 | 47850 | 141 |
| 405 | 20240319 | 132400 | 14937539500 | 47900 | 47850 | 47900 | 47750 | 365 |
| 406 | 20240319 | 132300 | 14920080250 | 47850 | 47850 | 47900 | 47800 | 594 |
| 407 | 20240319 | 132200 | 14891657150 | 47850 | 47800 | 47900 | 47750 | 627 |
| 408 | 20240319 | 132100 | 14861675750 | 47800 | 47850 | 47900 | 47800 | 345 |
| 409 | 20240319 | 132000 | 14845163500 | 47850 | 47900 | 47900 | 47800 | 312 |
| 410 | 20240319 | 131900 | 14830229350 | 47850 | 47900 | 47900 | 47800 | 167 |
| 411 | 20240319 | 131800 | 14822239850 | 47850 | 47850 | 47850 | 47750 | 352 |
| 412 | 20240319 | 131700 | 14805408000 | 47850 | 47850 | 47850 | 47750 | 195 |
| 413 | 20240319 | 131600 | 14796084150 | 47800 | 47850 | 47850 | 47750 | 800 |
| 414 | 20240319 | 131500 | 14757831050 | 47800 | 47800 | 47850 | 47750 | 266 |
| 415 | 20240319 | 131400 | 14745115050 | 47850 | 47800 | 47850 | 47700 | 211 |
| 416 | 20240319 | 131300 | 14735030700 | 47800 | 47750 | 47800 | 47700 | 220 |
| 417 | 20240319 | 131200 | 14724520200 | 47800 | 47700 | 47800 | 47700 | 329 |
| 418 | 20240319 | 131100 | 14708811450 | 47700 | 47750 | 47750 | 47700 | 363 |
| 419 | 20240319 | 131000 | 14691487300 | 47750 | 47750 | 47800 | 47700 | 814 |
| 420 | 20240319 | 130900 | 14652652100 | 47800 | 47800 | 47850 | 47750 | 549 |
| 421 | 20240319 | 130800 | 14626420150 | 47800 | 47800 | 47800 | 47700 | 335 |
| 422 | 20240319 | 130700 | 14610412150 | 47850 | 47750 | 47850 | 47750 | 363 |
| 423 | 20240319 | 130600 | 14593066200 | 47750 | 47700 | 47750 | 47650 | 246 |
| 424 | 20240319 | 130500 | 14581329700 | 47700 | 47650 | 47700 | 47650 | 338 |
| 425 | 20240319 | 130400 | 14565209700 | 47650 | 47700 | 47700 | 47650 | 210 |
| 426 | 20240319 | 130300 | 14555200300 | 47700 | 47700 | 47700 | 47650 | 326 |
| 427 | 20240319 | 130200 | 14539650900 | 47700 | 47650 | 47700 | 47650 | 648 |
| 428 | 20240319 | 130100 | 14508771200 | 47650 | 47700 | 47700 | 47600 | 541 |
| 429 | 20240319 | 130000 | 14482991500 | 47650 | 47700 | 47700 | 47650 | 415 |
| 430 | 20240319 | 125900 | 14463206400 | 47700 | 47650 | 47700 | 47600 | 2116 |
| 431 | 20240319 | 125800 | 14362369100 | 47650 | 47600 | 47650 | 47600 | 145 |
| 432 | 20240319 | 125700 | 14355460800 | 47650 | 47600 | 47650 | 47600 | 229 |
| 433 | 20240319 | 125600 | 14344552050 | 47600 | 47650 | 47650 | 47550 | 556 |
| 434 | 20240319 | 125500 | 14318083650 | 47600 | 47600 | 47650 | 47600 | 415 |
| 435 | 20240319 | 125400 | 14298323150 | 47550 | 47750 | 47750 | 47550 | 2661 |
| 436 | 20240319 | 125300 | 14171617150 | 47750 | 47750 | 47750 | 47700 | 277 |
| 437 | 20240319 | 125200 | 14158399250 | 47700 | 47700 | 47750 | 47650 | 759 |
| 438 | 20240319 | 125100 | 14122199500 | 47750 | 47700 | 47750 | 47650 | 434 |
| 439 | 20240319 | 125000 | 14101497350 | 47700 | 47800 | 47800 | 47650 | 259 |
| 440 | 20240319 | 124900 | 14089132650 | 47850 | 47800 | 47850 | 47750 | 241 |
| 441 | 20240319 | 124800 | 14077609850 | 47800 | 47800 | 47850 | 47700 | 201 |
| 442 | 20240319 | 124700 | 14068005000 | 47850 | 47850 | 47900 | 47800 | 435 |
| 443 | 20240319 | 124600 | 14047199850 | 47850 | 47900 | 47900 | 47750 | 190 |
| 444 | 20240319 | 124500 | 14038109700 | 47800 | 47850 | 47900 | 47800 | 417 |
| 445 | 20240319 | 124400 | 14018149750 | 47850 | 47800 | 47850 | 47700 | 783 |
| 446 | 20240319 | 124300 | 13980765000 | 47800 | 47800 | 47800 | 47750 | 158 |
| 447 | 20240319 | 124200 | 13973212950 | 47750 | 47800 | 47800 | 47750 | 334 |
| 448 | 20240319 | 124100 | 13957254050 | 47800 | 47750 | 47800 | 47700 | 99 |
| 449 | 20240319 | 124000 | 13952525400 | 47750 | 47700 | 47750 | 47600 | 782 |
| 450 | 20240319 | 123900 | 13915242950 | 47700 | 47700 | 47750 | 47650 | 1160 |
| 451 | 20240319 | 123800 | 13859963400 | 47650 | 47750 | 47750 | 47650 | 1351 |
| 452 | 20240319 | 123700 | 13795524250 | 47750 | 47700 | 47750 | 47700 | 389 |
| 453 | 20240319 | 123600 | 13776960050 | 47700 | 47750 | 47800 | 47700 | 1405 |
| 454 | 20240319 | 123500 | 13709889750 | 47750 | 47800 | 47800 | 47750 | 129 |
| 455 | 20240319 | 123400 | 13703725150 | 47800 | 47800 | 47850 | 47750 | 1205 |
| 456 | 20240319 | 123300 | 13646133100 | 47850 | 47900 | 47900 | 47850 | 1033 |
| 457 | 20240319 | 123200 | 13596699100 | 47900 | 47900 | 47900 | 47850 | 446 |
| 458 | 20240319 | 123100 | 13575347350 | 47850 | 47900 | 47950 | 47850 | 260 |
| 459 | 20240319 | 123000 | 13562892450 | 47900 | 47900 | 47950 | 47900 | 175 |
| 460 | 20240319 | 122900 | 13554505050 | 47950 | 47900 | 47950 | 47850 | 619 |
| 461 | 20240319 | 122800 | 13524850600 | 47950 | 47950 | 47950 | 47900 | 133 |
| 462 | 20240319 | 122700 | 13518473450 | 47950 | 47900 | 47950 | 47900 | 493 |
| 463 | 20240319 | 122600 | 13494844350 | 47900 | 47950 | 47950 | 47900 | 209 |
| 464 | 20240319 | 122500 | 13484823450 | 48000 | 47900 | 48000 | 47900 | 180 |
| 465 | 20240319 | 122400 | 13476188750 | 47950 | 48000 | 48000 | 47950 | 662 |
| 466 | 20240319 | 122300 | 13444434400 | 48000 | 48000 | 48000 | 48000 | 150 |
| 467 | 20240319 | 122200 | 13437234400 | 48000 | 48000 | 48000 | 47950 | 186 |
| 468 | 20240319 | 122100 | 13428311150 | 48000 | 48000 | 48000 | 47950 | 328 |
| 469 | 20240319 | 122000 | 13412568550 | 48000 | 47950 | 48000 | 47950 | 145 |
| 470 | 20240319 | 121900 | 13405613250 | 47950 | 47950 | 48000 | 47900 | 606 |
| 471 | 20240319 | 121800 | 13376562300 | 48000 | 47950 | 48000 | 47900 | 196 |
| 472 | 20240319 | 121700 | 13367159350 | 47950 | 48000 | 48000 | 47900 | 223 |
| 473 | 20240319 | 121600 | 13356464300 | 47950 | 47950 | 48050 | 47950 | 1040 |
| 474 | 20240319 | 121500 | 13306590100 | 47950 | 48050 | 48050 | 47950 | 375 |
| 475 | 20240319 | 121400 | 13288586300 | 48050 | 48000 | 48050 | 48000 | 208 |
| 476 | 20240319 | 121300 | 13278596200 | 48000 | 48050 | 48050 | 48000 | 424 |
| 477 | 20240319 | 121200 | 13258238050 | 48000 | 48000 | 48050 | 47950 | 617 |
| 478 | 20240319 | 121100 | 13228616750 | 47950 | 48000 | 48000 | 47950 | 248 |
| 479 | 20240319 | 121000 | 13216713150 | 48000 | 48000 | 48000 | 47950 | 129 |
| 480 | 20240319 | 120900 | 13210522300 | 48000 | 47950 | 48000 | 47950 | 489 |
| 481 | 20240319 | 120800 | 13187059700 | 48000 | 48000 | 48000 | 48000 | 101 |
| 482 | 20240319 | 120700 | 13182211700 | 48000 | 48000 | 48000 | 47950 | 183 |
| 483 | 20240319 | 120600 | 13173429950 | 48000 | 48000 | 48000 | 47950 | 254 |
| 484 | 20240319 | 120500 | 13161239950 | 48000 | 47950 | 48000 | 47950 | 110 |
| 485 | 20240319 | 120400 | 13155960400 | 48000 | 47950 | 48000 | 47900 | 191 |
| 486 | 20240319 | 120300 | 13146797700 | 47900 | 47950 | 47950 | 47900 | 424 |
| 487 | 20240319 | 120200 | 13126475150 | 47950 | 47900 | 47950 | 47900 | 75 |
| 488 | 20240319 | 120100 | 13122879900 | 47950 | 48000 | 48000 | 47900 | 420 |
| 489 | 20240319 | 120000 | 13102739000 | 48000 | 47950 | 48000 | 47950 | 764 |
| 490 | 20240319 | 115900 | 13066094450 | 48000 | 48050 | 48050 | 47950 | 1253 |
| 491 | 20240319 | 115800 | 13005948300 | 48050 | 48100 | 48100 | 48050 | 847 |
| 492 | 20240319 | 115700 | 12965237750 | 48050 | 48100 | 48150 | 48050 | 324 |
| 493 | 20240319 | 115600 | 12949656500 | 48150 | 48150 | 48200 | 48100 | 216 |
| 494 | 20240319 | 115500 | 12939258250 | 48150 | 48200 | 48200 | 48050 | 381 |
| 495 | 20240319 | 115400 | 12920922000 | 48150 | 48100 | 48200 | 48100 | 342 |
| 496 | 20240319 | 115300 | 12904455150 | 48100 | 48150 | 48150 | 48100 | 148 |
| 497 | 20240319 | 115200 | 12897331350 | 48150 | 48250 | 48250 | 48100 | 261 |
| 498 | 20240319 | 115100 | 12884758750 | 48250 | 48200 | 48250 | 48150 | 292 |
| 499 | 20240319 | 115000 | 12870687150 | 48200 | 48200 | 48250 | 48150 | 248 |
| 500 | 20240319 | 114900 | 12858729600 | 48250 | 48250 | 48250 | 48150 | 192 |
| 501 | 20240319 | 114800 | 12849469350 | 48250 | 48150 | 48250 | 48150 | 319 |
| 502 | 20240319 | 114700 | 12834087050 | 48150 | 48200 | 48200 | 48150 | 376 |
| 503 | 20240319 | 114600 | 12815964700 | 48150 | 48050 | 48200 | 48050 | 134 |
| 504 | 20240319 | 114500 | 12809509100 | 48200 | 48200 | 48200 | 48100 | 668 |
| 505 | 20240319 | 114400 | 12777361150 | 48200 | 48200 | 48200 | 48100 | 903 |
| 506 | 20240319 | 114300 | 12733877400 | 48250 | 48250 | 48250 | 48200 | 210 |
| 507 | 20240319 | 114200 | 12723746650 | 48250 | 48250 | 48300 | 48200 | 976 |
| 508 | 20240319 | 114100 | 12676687500 | 48250 | 48250 | 48300 | 48200 | 242 |
| 509 | 20240319 | 114000 | 12665005700 | 48300 | 48300 | 48350 | 48250 | 692 |
| 510 | 20240319 | 113900 | 12631590500 | 48300 | 48300 | 48300 | 48250 | 283 |
| 511 | 20240319 | 113800 | 12617922350 | 48300 | 48300 | 48350 | 48250 | 384 |
| 512 | 20240319 | 113700 | 12599373550 | 48300 | 48250 | 48300 | 48250 | 737 |
| 513 | 20240319 | 113600 | 12563787200 | 48300 | 48300 | 48300 | 48250 | 387 |
| 514 | 20240319 | 113500 | 12545096250 | 48300 | 48300 | 48300 | 48250 | 426 |
| 515 | 20240319 | 113400 | 12524521500 | 48300 | 48250 | 48300 | 48250 | 227 |
| 516 | 20240319 | 113300 | 12513562550 | 48300 | 48300 | 48300 | 48250 | 419 |
| 517 | 20240319 | 113200 | 12493340400 | 48250 | 48250 | 48250 | 48200 | 400 |
| 518 | 20240319 | 113100 | 12474041750 | 48250 | 48300 | 48300 | 48250 | 840 |
| 519 | 20240319 | 113000 | 12433499050 | 48300 | 48200 | 48300 | 48200 | 719 |
| 520 | 20240319 | 112900 | 12398804550 | 48250 | 48200 | 48250 | 48150 | 1104 |
| 521 | 20240319 | 112800 | 12345585450 | 48200 | 48150 | 48200 | 48150 | 186 |
| 522 | 20240319 | 112700 | 12336624250 | 48200 | 48150 | 48200 | 48100 | 326 |
| 523 | 20240319 | 112600 | 12320927600 | 48100 | 48150 | 48200 | 48100 | 455 |
| 524 | 20240319 | 112500 | 12299014300 | 48100 | 48200 | 48200 | 48100 | 463 |
| 525 | 20240319 | 112400 | 12276708900 | 48200 | 48150 | 48200 | 48150 | 787 |
| 526 | 20240319 | 112300 | 12238806850 | 48150 | 48100 | 48150 | 48050 | 419 |
| 527 | 20240319 | 112200 | 12218648600 | 48100 | 48100 | 48100 | 48050 | 370 |
| 528 | 20240319 | 112100 | 12200854750 | 48100 | 48050 | 48100 | 48050 | 649 |
| 529 | 20240319 | 112000 | 12169661500 | 48050 | 48050 | 48100 | 48000 | 382 |
| 530 | 20240319 | 111900 | 12151303750 | 48100 | 48100 | 48100 | 48050 | 312 |
| 531 | 20240319 | 111800 | 12136301800 | 48100 | 48100 | 48100 | 48050 | 132 |
| 532 | 20240319 | 111700 | 12129953100 | 48050 | 48050 | 48100 | 48000 | 321 |
| 533 | 20240319 | 111600 | 12114519800 | 48100 | 48200 | 48200 | 48000 | 1763 |
| 534 | 20240319 | 111500 | 12029684600 | 48200 | 48200 | 48200 | 48150 | 191 |
| 535 | 20240319 | 111400 | 12020479050 | 48150 | 48200 | 48200 | 48150 | 168 |
| 536 | 20240319 | 111300 | 12012382950 | 48250 | 48150 | 48250 | 48150 | 1773 |
| 537 | 20240319 | 111200 | 11926955750 | 48200 | 48200 | 48200 | 48150 | 1007 |
| 538 | 20240319 | 111100 | 11878444500 | 48200 | 48200 | 48200 | 48150 | 342 |
| 539 | 20240319 | 111000 | 11861966650 | 48200 | 48150 | 48200 | 48150 | 312 |
| 540 | 20240319 | 110900 | 11846931000 | 48200 | 48200 | 48200 | 48150 | 202 |
| 541 | 20240319 | 110800 | 11837202350 | 48150 | 48150 | 48150 | 48050 | 1337 |
| 542 | 20240319 | 110700 | 11772869350 | 48150 | 48100 | 48150 | 48050 | 1987 |
| 543 | 20240319 | 110600 | 11677293900 | 48100 | 48100 | 48100 | 48050 | 508 |
| 544 | 20240319 | 110500 | 11652874900 | 48100 | 48050 | 48100 | 48000 | 554 |
| 545 | 20240319 | 110400 | 11626252150 | 48050 | 48050 | 48050 | 48000 | 410 |
| 546 | 20240319 | 110300 | 11606553100 | 48050 | 48000 | 48050 | 48000 | 257 |
| 547 | 20240319 | 110200 | 11594214800 | 47950 | 48000 | 48050 | 47950 | 357 |
| 548 | 20240319 | 110100 | 11577075200 | 48000 | 48000 | 48000 | 47950 | 570 |
| 549 | 20240319 | 110000 | 11549730800 | 48000 | 47900 | 48050 | 47900 | 1472 |
| 550 | 20240319 | 105900 | 11479121350 | 47950 | 47850 | 47950 | 47850 | 470 |
| 551 | 20240319 | 105800 | 11456619000 | 47850 | 47850 | 47850 | 47800 | 564 |
| 552 | 20240319 | 105700 | 11429631800 | 47850 | 47800 | 47850 | 47800 | 211 |
| 553 | 20240319 | 105600 | 11419539950 | 47800 | 47750 | 47850 | 47750 | 655 |
| 554 | 20240319 | 105500 | 11388240450 | 47750 | 47750 | 47750 | 47750 | 145 |
| 555 | 20240319 | 105400 | 11381316700 | 47750 | 47650 | 47750 | 47600 | 461 |
| 556 | 20240319 | 105300 | 11359330500 | 47650 | 47650 | 47650 | 47650 | 568 |
| 557 | 20240319 | 105200 | 11332265300 | 47650 | 47700 | 47700 | 47650 | 164 |
| 558 | 20240319 | 105100 | 11324447150 | 47700 | 47550 | 47700 | 47550 | 1428 |
| 559 | 20240319 | 105000 | 11256531100 | 47550 | 47500 | 47550 | 47500 | 857 |
| 560 | 20240319 | 104900 | 11215811850 | 47550 | 47550 | 47550 | 47500 | 134 |
| 561 | 20240319 | 104800 | 11209440350 | 47500 | 47500 | 47550 | 47450 | 673 |
| 562 | 20240319 | 104700 | 11177470300 | 47500 | 47500 | 47500 | 47450 | 375 |
| 563 | 20240319 | 104600 | 11159660400 | 47450 | 47350 | 47450 | 47350 | 837 |
| 564 | 20240319 | 104500 | 11119977000 | 47400 | 47250 | 47400 | 47250 | 326 |
| 565 | 20240319 | 104400 | 11104561550 | 47300 | 47350 | 47400 | 47300 | 4389 |
| 566 | 20240319 | 104300 | 10896938450 | 47400 | 47350 | 47400 | 47300 | 606 |
| 567 | 20240319 | 104200 | 10868256400 | 47350 | 47400 | 47450 | 47350 | 422 |
| 568 | 20240319 | 104100 | 10848264900 | 47400 | 47300 | 47400 | 47300 | 1069 |
| 569 | 20240319 | 104000 | 10797655300 | 47300 | 47350 | 47350 | 47300 | 1081 |
| 570 | 20240319 | 103900 | 10746493800 | 47350 | 47350 | 47400 | 47350 | 945 |
| 571 | 20240319 | 103800 | 10701733350 | 47350 | 47400 | 47450 | 47350 | 1198 |
| 572 | 20240319 | 103700 | 10644950700 | 47400 | 47400 | 47450 | 47400 | 203 |
| 573 | 20240319 | 103600 | 10635324350 | 47450 | 47450 | 47450 | 47400 | 1023 |
| 574 | 20240319 | 103500 | 10586825300 | 47500 | 47450 | 47500 | 47400 | 514 |
| 575 | 20240319 | 103400 | 10562430600 | 47450 | 47500 | 47550 | 47450 | 1489 |
| 576 | 20240319 | 103300 | 10491746600 | 47500 | 47500 | 47550 | 47500 | 1056 |
| 577 | 20240319 | 103200 | 10441579500 | 47500 | 47550 | 47600 | 47500 | 3856 |
| 578 | 20240319 | 103100 | 10258355900 | 47600 | 47600 | 47600 | 47550 | 987 |
| 579 | 20240319 | 103000 | 10211398900 | 47600 | 47600 | 47650 | 47600 | 576 |
| 580 | 20240319 | 102900 | 10183971500 | 47650 | 47600 | 47650 | 47600 | 674 |
| 581 | 20240319 | 102800 | 10151871000 | 47600 | 47650 | 47700 | 47600 | 566 |
| 582 | 20240319 | 102700 | 10124917000 | 47650 | 47600 | 47650 | 47550 | 833 |
| 583 | 20240319 | 102600 | 10085279350 | 47600 | 47600 | 47650 | 47600 | 379 |
| 584 | 20240319 | 102500 | 10067234800 | 47650 | 47600 | 47650 | 47600 | 1845 |
| 585 | 20240319 | 102400 | 9979395100 | 47650 | 47700 | 47750 | 47600 | 1379 |
| 586 | 20240319 | 102300 | 9913668950 | 47700 | 47700 | 47750 | 47650 | 1824 |
| 587 | 20240319 | 102200 | 9826662950 | 47750 | 47750 | 47750 | 47700 | 1219 |
| 588 | 20240319 | 102100 | 9768492800 | 47800 | 47900 | 47900 | 47750 | 971 |
| 589 | 20240319 | 102000 | 9722062300 | 47850 | 47900 | 47900 | 47800 | 652 |
| 590 | 20240319 | 101900 | 9690859550 | 47900 | 47900 | 47950 | 47850 | 178 |
| 591 | 20240319 | 101800 | 9682332300 | 47900 | 47850 | 48000 | 47850 | 546 |
| 592 | 20240319 | 101700 | 9656177200 | 47850 | 47950 | 47950 | 47800 | 1157 |
| 593 | 20240319 | 101600 | 9600789250 | 47950 | 48050 | 48050 | 47950 | 3076 |
| 594 | 20240319 | 101500 | 9453135900 | 48100 | 48150 | 48150 | 48050 | 987 |
| 595 | 20240319 | 101400 | 9405661600 | 48150 | 48100 | 48150 | 48100 | 89 |
| 596 | 20240319 | 101300 | 9401376350 | 48150 | 48150 | 48150 | 48100 | 480 |
| 597 | 20240319 | 101200 | 9378281550 | 48150 | 48100 | 48150 | 48050 | 248 |
| 598 | 20240319 | 101100 | 9366348900 | 48100 | 48100 | 48100 | 48050 | 874 |
| 599 | 20240319 | 101000 | 9324310850 | 48100 | 48200 | 48200 | 48050 | 1416 |
| 600 | 20240319 | 100900 | 9256143850 | 48200 | 48150 | 48200 | 48100 | 310 |
| 601 | 20240319 | 100800 | 9241214450 | 48150 | 48100 | 48150 | 48100 | 265 |
| 602 | 20240319 | 100700 | 9228455000 | 48100 | 48050 | 48100 | 48050 | 409 |
| 603 | 20240319 | 100600 | 9208797450 | 48050 | 48050 | 48100 | 48050 | 529 |
| 604 | 20240319 | 100500 | 9183364550 | 48050 | 48000 | 48050 | 48000 | 518 |
| 605 | 20240319 | 100400 | 9158489500 | 48050 | 48000 | 48050 | 48000 | 423 |
| 606 | 20240319 | 100300 | 9138173000 | 48000 | 48200 | 48200 | 48000 | 2695 |
| 607 | 20240319 | 100200 | 9008552600 | 48200 | 48200 | 48200 | 48150 | 409 |
| 608 | 20240319 | 100100 | 8988838950 | 48150 | 48200 | 48200 | 48150 | 875 |
| 609 | 20240319 | 100000 | 8946673450 | 48150 | 48200 | 48200 | 48100 | 474 |
| 610 | 20240319 | 095900 | 8923844400 | 48150 | 48150 | 48200 | 48100 | 630 |
| 611 | 20240319 | 095800 | 8893495800 | 48200 | 48200 | 48200 | 48100 | 542 |
| 612 | 20240319 | 095700 | 8867396150 | 48200 | 48300 | 48300 | 48150 | 958 |
| 613 | 20240319 | 095600 | 8821204250 | 48300 | 48100 | 48300 | 48100 | 2059 |
| 614 | 20240319 | 095500 | 8721911900 | 48150 | 48150 | 48150 | 48100 | 710 |
| 615 | 20240319 | 095400 | 8687738350 | 48150 | 48100 | 48150 | 48050 | 972 |
| 616 | 20240319 | 095300 | 8640982250 | 48100 | 48100 | 48100 | 48050 | 634 |
| 617 | 20240319 | 095200 | 8610497950 | 48100 | 48050 | 48100 | 48050 | 431 |
| 618 | 20240319 | 095100 | 8589768050 | 48100 | 48150 | 48200 | 48100 | 1290 |
| 619 | 20240319 | 095000 | 8527665800 | 48150 | 48150 | 48150 | 48100 | 1017 |
| 620 | 20240319 | 094900 | 8478697750 | 48150 | 48150 | 48150 | 48150 | 317 |
| 621 | 20240319 | 094800 | 8463434200 | 48150 | 48050 | 48150 | 48050 | 436 |
| 622 | 20240319 | 094700 | 8442469950 | 48050 | 48100 | 48100 | 48050 | 573 |
| 623 | 20240319 | 094600 | 8414917400 | 48050 | 48050 | 48100 | 48050 | 739 |
| 624 | 20240319 | 094500 | 8379383150 | 48050 | 48050 | 48100 | 48000 | 1133 |
| 625 | 20240319 | 094400 | 8324922800 | 48050 | 48050 | 48100 | 48000 | 715 |
| 626 | 20240319 | 094300 | 8290563450 | 48100 | 48100 | 48200 | 48050 | 1011 |
| 627 | 20240319 | 094200 | 8241921900 | 48100 | 48050 | 48100 | 48000 | 661 |
| 628 | 20240319 | 094100 | 8210142600 | 48100 | 48100 | 48150 | 48050 | 1989 |
| 629 | 20240319 | 094000 | 8114472700 | 48150 | 48100 | 48200 | 47950 | 1514 |
| 630 | 20240319 | 093900 | 8041709650 | 48100 | 47950 | 48250 | 47950 | 1374 |
| 631 | 20240319 | 093800 | 7975721100 | 48000 | 48050 | 48050 | 47900 | 1888 |
| 632 | 20240319 | 093700 | 7885123950 | 48000 | 48200 | 48200 | 48000 | 705 |
| 633 | 20240319 | 093600 | 7851242650 | 48100 | 48250 | 48300 | 48100 | 698 |
| 634 | 20240319 | 093500 | 7817592600 | 48250 | 48300 | 48300 | 48200 | 467 |
| 635 | 20240319 | 093400 | 7795058300 | 48300 | 48250 | 48300 | 48200 | 439 |
| 636 | 20240319 | 093300 | 7773877150 | 48250 | 47950 | 48250 | 47900 | 3001 |
| 637 | 20240319 | 093200 | 7629737750 | 47900 | 48050 | 48050 | 47900 | 2390 |
| 638 | 20240319 | 093100 | 7515156550 | 48050 | 48150 | 48200 | 48000 | 541 |
| 639 | 20240319 | 093000 | 7489136850 | 48150 | 47950 | 48150 | 47950 | 2863 |
| 640 | 20240319 | 092900 | 7351659950 | 48000 | 48000 | 48000 | 47950 | 974 |
| 641 | 20240319 | 092800 | 7304913500 | 47950 | 48050 | 48100 | 47950 | 1514 |
| 642 | 20240319 | 092700 | 7232232200 | 48100 | 48400 | 48400 | 48050 | 2864 |
| 643 | 20240319 | 092600 | 7094154350 | 48400 | 48450 | 48500 | 48350 | 6168 |
| 644 | 20240319 | 092500 | 6795402600 | 48450 | 48400 | 48450 | 48350 | 877 |
| 645 | 20240319 | 092400 | 6752953550 | 48350 | 48400 | 48400 | 48300 | 2864 |
| 646 | 20240319 | 092300 | 6614416950 | 48400 | 48250 | 48450 | 48250 | 4066 |
| 647 | 20240319 | 092200 | 6417838350 | 48250 | 48250 | 48250 | 48150 | 2226 |
| 648 | 20240319 | 092100 | 6310446700 | 48200 | 48250 | 48250 | 48100 | 1617 |
| 649 | 20240319 | 092000 | 6232533750 | 48250 | 48300 | 48300 | 48200 | 2829 |
| 650 | 20240319 | 091900 | 6095939600 | 48250 | 48150 | 48300 | 48150 | 3020 |
| 651 | 20240319 | 091800 | 5950236250 | 48150 | 47900 | 48300 | 47800 | 5014 |
| 652 | 20240319 | 091700 | 5709373900 | 47900 | 48000 | 48000 | 47850 | 1250 |
| 653 | 20240319 | 091600 | 5649457200 | 48000 | 47800 | 48050 | 47750 | 3227 |
| 654 | 20240319 | 091500 | 5494923800 | 47750 | 47600 | 47850 | 47600 | 1353 |
| 655 | 20240319 | 091400 | 5430283300 | 47600 | 47500 | 47600 | 47450 | 3025 |
| 656 | 20240319 | 091300 | 5286541950 | 47550 | 47550 | 47600 | 47450 | 2947 |
| 657 | 20240319 | 091200 | 5146505750 | 47500 | 47600 | 47650 | 47450 | 4197 |
| 658 | 20240319 | 091100 | 4947012900 | 47600 | 47700 | 47850 | 47600 | 2350 |
| 659 | 20240319 | 091000 | 4834967500 | 47800 | 48100 | 48150 | 47600 | 7724 |
| 660 | 20240319 | 090900 | 4465378900 | 48100 | 48050 | 48150 | 48000 | 3080 |
| 661 | 20240319 | 090800 | 4317290250 | 48050 | 47950 | 48050 | 47800 | 4961 |
| 662 | 20240319 | 090700 | 4079145500 | 47950 | 47650 | 47950 | 47650 | 2288 |
| 663 | 20240319 | 090600 | 3969951100 | 47700 | 47550 | 47700 | 47550 | 2226 |
| 664 | 20240319 | 090500 | 3863892150 | 47550 | 47600 | 47700 | 47500 | 1682 |
| 665 | 20240319 | 090400 | 3783879550 | 47500 | 47600 | 47750 | 47400 | 6959 |
| 666 | 20240319 | 090300 | 3452828050 | 47600 | 47750 | 48100 | 47400 | 7813 |
| 667 | 20240319 | 090200 | 3079305150 | 47750 | 47650 | 47950 | 47300 | 8440 |
| 668 | 20240319 | 090100 | 2677729750 | 47650 | 48250 | 48300 | 47600 | 13087 |
| 669 | 20240319 | 090000 | 2050352000 | 48350 | 48450 | 48900 | 48300 | 42289 |