38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 203300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 3 | 20240318 | 203200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240318 | 203100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240318 | 203000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240318 | 202900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240318 | 202800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240318 | 202700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240318 | 202600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240318 | 202500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240318 | 202400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240318 | 202300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240318 | 202200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240318 | 202100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240318 | 202000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240318 | 201900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240318 | 201800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240318 | 201700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240318 | 201600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240318 | 201500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240318 | 201400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240318 | 201300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240318 | 201200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240318 | 201100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240318 | 201000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240318 | 200900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240318 | 200800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240318 | 200700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240318 | 200600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240318 | 200500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240318 | 200400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240318 | 200300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 33 | 20240318 | 200200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240318 | 200100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240318 | 200000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240318 | 195900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240318 | 195800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240318 | 195700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240318 | 195600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240318 | 195500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240318 | 195400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240318 | 195300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240318 | 195200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240318 | 195100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240318 | 195000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240318 | 194900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240318 | 194800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240318 | 194700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240318 | 194600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240318 | 194500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240318 | 194400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240318 | 194300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240318 | 194200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240318 | 194100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240318 | 194000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240318 | 193900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240318 | 193800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240318 | 193700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240318 | 193600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240318 | 193500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240318 | 193400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240318 | 193300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 63 | 20240318 | 193200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240318 | 193100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240318 | 193000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240318 | 192900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240318 | 192800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240318 | 192700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240318 | 192600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240318 | 192500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240318 | 192400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240318 | 192300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240318 | 192200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240318 | 192100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240318 | 192000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240318 | 191900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240318 | 191800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240318 | 191700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240318 | 191600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240318 | 191500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240318 | 191400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240318 | 191300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240318 | 191200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240318 | 191100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240318 | 191000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240318 | 190900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240318 | 190800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240318 | 190700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240318 | 190600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240318 | 190500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240318 | 190400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240318 | 190300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 93 | 20240318 | 190200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240318 | 190100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240318 | 190000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240318 | 185900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240318 | 185800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240318 | 185700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240318 | 185600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240318 | 185500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240318 | 185400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240318 | 185300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240318 | 185200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240318 | 185100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240318 | 185000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240318 | 184900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240318 | 184800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240318 | 184700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240318 | 184600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240318 | 184500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240318 | 184400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240318 | 184300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240318 | 184200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240318 | 184100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240318 | 184000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240318 | 183900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240318 | 183800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240318 | 183700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240318 | 183600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240318 | 183500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240318 | 183400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240318 | 183300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 123 | 20240318 | 183200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240318 | 183100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240318 | 183000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240318 | 182900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240318 | 182800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240318 | 182700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240318 | 182600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240318 | 182500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240318 | 182400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240318 | 182300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240318 | 182200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240318 | 182100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240318 | 182000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240318 | 181900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240318 | 181800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240318 | 181700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240318 | 181600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240318 | 181500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240318 | 181400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240318 | 181300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240318 | 181200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240318 | 181100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240318 | 181000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240318 | 180900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240318 | 180800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240318 | 180700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240318 | 180600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240318 | 180500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240318 | 180400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240318 | 180300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 153 | 20240318 | 180200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240318 | 180100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240318 | 180000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240318 | 175900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240318 | 175800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240318 | 175700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240318 | 175600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240318 | 175500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240318 | 175400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240318 | 175300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240318 | 175200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240318 | 175100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240318 | 175000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240318 | 174900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240318 | 174800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240318 | 174700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240318 | 174600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240318 | 174500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240318 | 174400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240318 | 174300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240318 | 174200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240318 | 174100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240318 | 174000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240318 | 173900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240318 | 173800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240318 | 173700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240318 | 173600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240318 | 173500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240318 | 173400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240318 | 173300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 183 | 20240318 | 173200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240318 | 173100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240318 | 173000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240318 | 172900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240318 | 172800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240318 | 172700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240318 | 172600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240318 | 172500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240318 | 172400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240318 | 172300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240318 | 172200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240318 | 172100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240318 | 172000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240318 | 171900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240318 | 171800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240318 | 171700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240318 | 171600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240318 | 171500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240318 | 171400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240318 | 171300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240318 | 171200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240318 | 171100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240318 | 171000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240318 | 170900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240318 | 170800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240318 | 170700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240318 | 170600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240318 | 170500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240318 | 170400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240318 | 170300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 213 | 20240318 | 170200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240318 | 170100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240318 | 170000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240318 | 165900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240318 | 165800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240318 | 165700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240318 | 165600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240318 | 165500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240318 | 165400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240318 | 165300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240318 | 165200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240318 | 165100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240318 | 165000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240318 | 164900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240318 | 164800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240318 | 164700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240318 | 164600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240318 | 164500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240318 | 164400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240318 | 164300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240318 | 164200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240318 | 164100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240318 | 164000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240318 | 163900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240318 | 163800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240318 | 163700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240318 | 163600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240318 | 163500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240318 | 163400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240318 | 163300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 243 | 20240318 | 163200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240318 | 163100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240318 | 163000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240318 | 162900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240318 | 162800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240318 | 162700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240318 | 162600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240318 | 162500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240318 | 162400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240318 | 162300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240318 | 162200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240318 | 162100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240318 | 162000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240318 | 161900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240318 | 161800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240318 | 161700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240318 | 161600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240318 | 161500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240318 | 161400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240318 | 161300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240318 | 161200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240318 | 161100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240318 | 161000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240318 | 160900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240318 | 160800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240318 | 160700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240318 | 160600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20240318 | 160500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20240318 | 160400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20240318 | 160300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 273 | 20240318 | 160200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20240318 | 160100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20240318 | 160000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20240318 | 155900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20240318 | 155800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20240318 | 155700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20240318 | 155600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20240318 | 155500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20240318 | 155400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20240318 | 155300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20240318 | 155200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20240318 | 155100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20240318 | 155000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20240318 | 154900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20240318 | 154800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20240318 | 154700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20240318 | 154600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20240318 | 154500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20240318 | 154400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20240318 | 154300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20240318 | 154200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20240318 | 154100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20240318 | 154000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20240318 | 153900 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20240318 | 153800 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20240318 | 153700 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20240318 | 153600 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20240318 | 153500 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 301 | 20240318 | 153400 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 302 | 20240318 | 153300 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 303 | 20240318 | 153200 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 304 | 20240318 | 153100 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 305 | 20240318 | 153000 | 18768267700 | 43300 | 43300 | 43300 | 43300 | 8840 |
| 306 | 20240318 | 152900 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 307 | 20240318 | 152800 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 308 | 20240318 | 152700 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 309 | 20240318 | 152600 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 310 | 20240318 | 152500 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 311 | 20240318 | 152400 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 312 | 20240318 | 152300 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 313 | 20240318 | 152200 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 314 | 20240318 | 152100 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 315 | 20240318 | 152000 | 18385495700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 316 | 20240318 | 151900 | 18385495700 | 43400 | 43300 | 43400 | 43300 | 483 |
| 317 | 20240318 | 151800 | 18364554050 | 43300 | 43350 | 43400 | 43300 | 498 |
| 318 | 20240318 | 151700 | 18342968900 | 43300 | 43350 | 43350 | 43300 | 1891 |
| 319 | 20240318 | 151600 | 18261080350 | 43350 | 43350 | 43400 | 43350 | 735 |
| 320 | 20240318 | 151500 | 18229216100 | 43350 | 43400 | 43400 | 43350 | 2049 |
| 321 | 20240318 | 151400 | 18140318150 | 43400 | 43350 | 43500 | 43350 | 2234 |
| 322 | 20240318 | 151300 | 18043277050 | 43350 | 43400 | 43400 | 43300 | 885 |
| 323 | 20240318 | 151200 | 18004925400 | 43300 | 43450 | 43450 | 43250 | 3897 |
| 324 | 20240318 | 151100 | 17836067200 | 43450 | 43500 | 43500 | 43450 | 434 |
| 325 | 20240318 | 151000 | 17817208150 | 43450 | 43400 | 43550 | 43400 | 2151 |
| 326 | 20240318 | 150900 | 17723656400 | 43450 | 43650 | 43650 | 43450 | 3330 |
| 327 | 20240318 | 150800 | 17578638500 | 43600 | 43500 | 43700 | 43500 | 3227 |
| 328 | 20240318 | 150700 | 17437943600 | 43500 | 43400 | 43500 | 43400 | 2499 |
| 329 | 20240318 | 150600 | 17329326750 | 43400 | 43450 | 43450 | 43350 | 635 |
| 330 | 20240318 | 150500 | 17301767000 | 43400 | 43400 | 43400 | 43350 | 872 |
| 331 | 20240318 | 150400 | 17263938350 | 43450 | 43450 | 43450 | 43350 | 2346 |
| 332 | 20240318 | 150300 | 17162093550 | 43450 | 43350 | 43450 | 43250 | 2408 |
| 333 | 20240318 | 150200 | 17057623000 | 43300 | 43350 | 43350 | 43300 | 762 |
| 334 | 20240318 | 150100 | 17024610800 | 43300 | 43400 | 43400 | 43300 | 815 |
| 335 | 20240318 | 150000 | 16989294150 | 43400 | 43450 | 43450 | 43300 | 910 |
| 336 | 20240318 | 145900 | 16949838800 | 43450 | 43300 | 43450 | 43250 | 2689 |
| 337 | 20240318 | 145800 | 16833135700 | 43300 | 43200 | 43300 | 43200 | 271 |
| 338 | 20240318 | 145700 | 16821422000 | 43250 | 43200 | 43250 | 43200 | 1341 |
| 339 | 20240318 | 145600 | 16763440600 | 43200 | 43200 | 43200 | 43150 | 997 |
| 340 | 20240318 | 145500 | 16720370600 | 43200 | 43200 | 43200 | 43150 | 638 |
| 341 | 20240318 | 145400 | 16692821900 | 43200 | 43200 | 43200 | 43150 | 741 |
| 342 | 20240318 | 145300 | 16660816100 | 43200 | 43150 | 43200 | 43150 | 458 |
| 343 | 20240318 | 145200 | 16641031650 | 43150 | 43200 | 43200 | 43150 | 730 |
| 344 | 20240318 | 145100 | 16609524000 | 43200 | 43100 | 43250 | 43100 | 3997 |
| 345 | 20240318 | 145000 | 16436946100 | 43100 | 43050 | 43150 | 43050 | 1948 |
| 346 | 20240318 | 144900 | 16353039600 | 43000 | 42900 | 43000 | 42900 | 1606 |
| 347 | 20240318 | 144800 | 16283987800 | 42900 | 42900 | 42950 | 42900 | 264 |
| 348 | 20240318 | 144700 | 16272655100 | 42900 | 42900 | 42950 | 42900 | 1406 |
| 349 | 20240318 | 144600 | 16212290150 | 42900 | 42900 | 42900 | 42900 | 250 |
| 350 | 20240318 | 144500 | 16201565150 | 42900 | 42950 | 42950 | 42900 | 586 |
| 351 | 20240318 | 144400 | 16176399950 | 42950 | 42950 | 43000 | 42950 | 347 |
| 352 | 20240318 | 144300 | 16161491300 | 42950 | 43000 | 43050 | 42950 | 309 |
| 353 | 20240318 | 144200 | 16148201950 | 43050 | 43000 | 43050 | 43000 | 137 |
| 354 | 20240318 | 144100 | 16142306850 | 43000 | 42950 | 43100 | 42950 | 671 |
| 355 | 20240318 | 144000 | 16113441800 | 43000 | 42950 | 43000 | 42950 | 232 |
| 356 | 20240318 | 143900 | 16103477350 | 43000 | 42950 | 43000 | 42950 | 110 |
| 357 | 20240318 | 143800 | 16098752650 | 42950 | 42900 | 42950 | 42900 | 188 |
| 358 | 20240318 | 143700 | 16090682300 | 42900 | 43000 | 43000 | 42900 | 482 |
| 359 | 20240318 | 143600 | 16069984250 | 43000 | 43000 | 43050 | 42950 | 389 |
| 360 | 20240318 | 143500 | 16053259550 | 43050 | 43000 | 43050 | 43000 | 266 |
| 361 | 20240318 | 143400 | 16041815700 | 43000 | 42900 | 43000 | 42850 | 3608 |
| 362 | 20240318 | 143300 | 15886931900 | 42850 | 42850 | 42900 | 42850 | 425 |
| 363 | 20240318 | 143200 | 15868717100 | 42850 | 43000 | 43000 | 42850 | 3616 |
| 364 | 20240318 | 143100 | 15713508650 | 43000 | 43100 | 43100 | 42950 | 1447 |
| 365 | 20240318 | 143000 | 15651285000 | 43100 | 43150 | 43150 | 43050 | 192 |
| 366 | 20240318 | 142900 | 15643008850 | 43150 | 42950 | 43150 | 42950 | 3031 |
| 367 | 20240318 | 142800 | 15512476000 | 43000 | 43050 | 43050 | 43000 | 299 |
| 368 | 20240318 | 142700 | 15499613500 | 43000 | 43000 | 43000 | 42950 | 1334 |
| 369 | 20240318 | 142600 | 15442262050 | 43000 | 42950 | 43050 | 42950 | 1035 |
| 370 | 20240318 | 142500 | 15397740050 | 42950 | 42900 | 43000 | 42900 | 1770 |
| 371 | 20240318 | 142400 | 15321694800 | 42900 | 42900 | 42900 | 42900 | 190 |
| 372 | 20240318 | 142300 | 15313543800 | 42900 | 42850 | 42950 | 42850 | 253 |
| 373 | 20240318 | 142200 | 15302687950 | 42900 | 42800 | 42950 | 42800 | 1559 |
| 374 | 20240318 | 142100 | 15235889650 | 42750 | 42800 | 42800 | 42750 | 420 |
| 375 | 20240318 | 142000 | 15217919200 | 42750 | 42850 | 42850 | 42750 | 884 |
| 376 | 20240318 | 141900 | 15180102850 | 42850 | 42850 | 42850 | 42800 | 466 |
| 377 | 20240318 | 141800 | 15160135300 | 42800 | 42800 | 42850 | 42800 | 695 |
| 378 | 20240318 | 141700 | 15130389100 | 42800 | 42800 | 42850 | 42750 | 3019 |
| 379 | 20240318 | 141600 | 15001203950 | 42850 | 42900 | 42900 | 42800 | 1205 |
| 380 | 20240318 | 141500 | 14949540100 | 42900 | 42900 | 42900 | 42900 | 184 |
| 381 | 20240318 | 141400 | 14941646500 | 42900 | 42900 | 42950 | 42900 | 259 |
| 382 | 20240318 | 141300 | 14930534900 | 42900 | 42900 | 42950 | 42900 | 183 |
| 383 | 20240318 | 141200 | 14922683900 | 42900 | 42900 | 42950 | 42850 | 447 |
| 384 | 20240318 | 141100 | 14903507000 | 42900 | 42900 | 42900 | 42850 | 716 |
| 385 | 20240318 | 141000 | 14872791850 | 42900 | 42850 | 42900 | 42850 | 924 |
| 386 | 20240318 | 140900 | 14833192500 | 42850 | 42800 | 42850 | 42800 | 787 |
| 387 | 20240318 | 140800 | 14799505400 | 42800 | 42800 | 42850 | 42800 | 218 |
| 388 | 20240318 | 140700 | 14790173000 | 42850 | 42800 | 42850 | 42800 | 938 |
| 389 | 20240318 | 140600 | 14750021500 | 42850 | 42800 | 42850 | 42800 | 133 |
| 390 | 20240318 | 140500 | 14744323150 | 42800 | 42800 | 42850 | 42800 | 1040 |
| 391 | 20240318 | 140400 | 14699785400 | 42800 | 42800 | 42850 | 42800 | 1022 |
| 392 | 20240318 | 140300 | 14656043650 | 42800 | 42800 | 42800 | 42800 | 296 |
| 393 | 20240318 | 140200 | 14643374850 | 42800 | 42850 | 42850 | 42800 | 22 |
| 394 | 20240318 | 140100 | 14642433100 | 42850 | 42800 | 42850 | 42750 | 740 |
| 395 | 20240318 | 140000 | 14610754550 | 42750 | 42800 | 42800 | 42750 | 432 |
| 396 | 20240318 | 135900 | 14592272950 | 42800 | 42850 | 42850 | 42800 | 449 |
| 397 | 20240318 | 135800 | 14573045200 | 42800 | 42800 | 42850 | 42800 | 239 |
| 398 | 20240318 | 135700 | 14562815650 | 42800 | 42800 | 42850 | 42800 | 329 |
| 399 | 20240318 | 135600 | 14548733800 | 42800 | 42850 | 42850 | 42800 | 595 |
| 400 | 20240318 | 135500 | 14523267150 | 42800 | 42800 | 42850 | 42800 | 679 |
| 401 | 20240318 | 135400 | 14494174250 | 42850 | 42800 | 42850 | 42800 | 217 |
| 402 | 20240318 | 135300 | 14484884100 | 42800 | 42800 | 42850 | 42800 | 1490 |
| 403 | 20240318 | 135200 | 14421111600 | 42800 | 42850 | 42850 | 42800 | 483 |
| 404 | 20240318 | 135100 | 14400438200 | 42850 | 42850 | 42900 | 42850 | 480 |
| 405 | 20240318 | 135000 | 14379866700 | 42900 | 43100 | 43100 | 42750 | 8421 |
| 406 | 20240318 | 134900 | 14018463350 | 43100 | 43100 | 43150 | 43100 | 1036 |
| 407 | 20240318 | 134800 | 13973811250 | 43100 | 43100 | 43100 | 43100 | 767 |
| 408 | 20240318 | 134700 | 13940753550 | 43100 | 43150 | 43150 | 43100 | 391 |
| 409 | 20240318 | 134600 | 13923900950 | 43100 | 43100 | 43150 | 43100 | 699 |
| 410 | 20240318 | 134500 | 13893763150 | 43100 | 43150 | 43150 | 43100 | 134 |
| 411 | 20240318 | 134400 | 13887982000 | 43150 | 43200 | 43200 | 43150 | 469 |
| 412 | 20240318 | 134300 | 13867744500 | 43200 | 43100 | 43200 | 43100 | 133 |
| 413 | 20240318 | 134200 | 13862006400 | 43100 | 43200 | 43200 | 43100 | 381 |
| 414 | 20240318 | 134100 | 13845566400 | 43150 | 43150 | 43200 | 43150 | 466 |
| 415 | 20240318 | 134000 | 13825457600 | 43200 | 43150 | 43200 | 43150 | 35 |
| 416 | 20240318 | 133900 | 13823947150 | 43150 | 43150 | 43150 | 43150 | 908 |
| 417 | 20240318 | 133800 | 13784766950 | 43200 | 43150 | 43200 | 43150 | 28 |
| 418 | 20240318 | 133700 | 13783558200 | 43150 | 43150 | 43200 | 43100 | 1078 |
| 419 | 20240318 | 133600 | 13737053950 | 43150 | 43150 | 43150 | 43150 | 220 |
| 420 | 20240318 | 133500 | 13727560950 | 43150 | 43200 | 43200 | 43150 | 332 |
| 421 | 20240318 | 133400 | 13713232400 | 43250 | 43250 | 43250 | 43150 | 1935 |
| 422 | 20240318 | 133300 | 13629704750 | 43250 | 43300 | 43300 | 43250 | 55 |
| 423 | 20240318 | 133200 | 13627325650 | 43300 | 43300 | 43300 | 43250 | 162 |
| 424 | 20240318 | 133100 | 13620311450 | 43250 | 43250 | 43250 | 43200 | 254 |
| 425 | 20240318 | 133000 | 13609326900 | 43200 | 43200 | 43200 | 43200 | 84 |
| 426 | 20240318 | 132900 | 13605698100 | 43200 | 43200 | 43250 | 43200 | 55 |
| 427 | 20240318 | 132800 | 13603322050 | 43200 | 43200 | 43200 | 43200 | 279 |
| 428 | 20240318 | 132700 | 13591269250 | 43250 | 43300 | 43300 | 43250 | 723 |
| 429 | 20240318 | 132600 | 13559998950 | 43300 | 43250 | 43300 | 43250 | 55 |
| 430 | 20240318 | 132500 | 13557620100 | 43300 | 43300 | 43300 | 43250 | 210 |
| 431 | 20240318 | 132400 | 13548530500 | 43300 | 43300 | 43300 | 43250 | 191 |
| 432 | 20240318 | 132300 | 13540261650 | 43300 | 43300 | 43300 | 43250 | 291 |
| 433 | 20240318 | 132200 | 13527661800 | 43300 | 43250 | 43300 | 43250 | 49 |
| 434 | 20240318 | 132100 | 13525540500 | 43300 | 43350 | 43350 | 43300 | 257 |
| 435 | 20240318 | 132000 | 13514409450 | 43350 | 43300 | 43400 | 43300 | 158 |
| 436 | 20240318 | 131900 | 13507563950 | 43400 | 43300 | 43400 | 43250 | 2307 |
| 437 | 20240318 | 131800 | 13407551550 | 43300 | 43300 | 43350 | 43250 | 787 |
| 438 | 20240318 | 131700 | 13373472300 | 43300 | 43250 | 43300 | 43250 | 152 |
| 439 | 20240318 | 131600 | 13366897600 | 43300 | 43200 | 43300 | 43200 | 1393 |
| 440 | 20240318 | 131500 | 13306672400 | 43150 | 43150 | 43150 | 43150 | 301 |
| 441 | 20240318 | 131400 | 13293684250 | 43150 | 43150 | 43200 | 43150 | 673 |
| 442 | 20240318 | 131300 | 13264642150 | 43150 | 43200 | 43200 | 43100 | 1064 |
| 443 | 20240318 | 131200 | 13218709500 | 43200 | 43250 | 43250 | 43200 | 93 |
| 444 | 20240318 | 131100 | 13214687950 | 43250 | 43300 | 43350 | 43250 | 119 |
| 445 | 20240318 | 131000 | 13209534400 | 43350 | 43350 | 43350 | 43300 | 202 |
| 446 | 20240318 | 130900 | 13200781400 | 43300 | 43300 | 43350 | 43200 | 1420 |
| 447 | 20240318 | 130800 | 13139305950 | 43200 | 43200 | 43250 | 43200 | 591 |
| 448 | 20240318 | 130700 | 13113758050 | 43200 | 43150 | 43200 | 43150 | 100 |
| 449 | 20240318 | 130600 | 13109439700 | 43150 | 43100 | 43200 | 43100 | 440 |
| 450 | 20240318 | 130500 | 13090455800 | 43100 | 43100 | 43100 | 43100 | 19 |
| 451 | 20240318 | 130400 | 13089636900 | 43100 | 43150 | 43150 | 43100 | 118 |
| 452 | 20240318 | 130300 | 13084550950 | 43100 | 43100 | 43150 | 43100 | 34 |
| 453 | 20240318 | 130200 | 13083084600 | 43100 | 43150 | 43150 | 43100 | 114 |
| 454 | 20240318 | 130100 | 13078166900 | 43150 | 43100 | 43150 | 43100 | 95 |
| 455 | 20240318 | 130000 | 13074069050 | 43150 | 43100 | 43150 | 43100 | 1140 |
| 456 | 20240318 | 125900 | 13024895050 | 43150 | 43150 | 43150 | 43100 | 1123 |
| 457 | 20240318 | 125800 | 12976437950 | 43150 | 43200 | 43200 | 43150 | 200 |
| 458 | 20240318 | 125700 | 12967798400 | 43200 | 43200 | 43200 | 43200 | 93 |
| 459 | 20240318 | 125600 | 12963780800 | 43200 | 43200 | 43200 | 43200 | 108 |
| 460 | 20240318 | 125500 | 12959115200 | 43200 | 43200 | 43200 | 43150 | 49 |
| 461 | 20240318 | 125400 | 12956998950 | 43150 | 43150 | 43250 | 43150 | 294 |
| 462 | 20240318 | 125300 | 12944300850 | 43100 | 43100 | 43150 | 43100 | 4177 |
| 463 | 20240318 | 125200 | 12764271800 | 43150 | 43100 | 43150 | 43100 | 152 |
| 464 | 20240318 | 125100 | 12757715900 | 43100 | 43100 | 43100 | 43100 | 91 |
| 465 | 20240318 | 125000 | 12753793800 | 43150 | 43100 | 43150 | 43100 | 148 |
| 466 | 20240318 | 124900 | 12747414850 | 43100 | 43100 | 43100 | 43100 | 72 |
| 467 | 20240318 | 124800 | 12744311650 | 43100 | 43100 | 43150 | 43100 | 324 |
| 468 | 20240318 | 124700 | 12730346000 | 43100 | 43150 | 43150 | 43100 | 63 |
| 469 | 20240318 | 124600 | 12727630350 | 43150 | 43100 | 43150 | 43100 | 373 |
| 470 | 20240318 | 124500 | 12711553400 | 43100 | 43150 | 43150 | 43100 | 96 |
| 471 | 20240318 | 124400 | 12707415350 | 43100 | 43200 | 43200 | 43100 | 2129 |
| 472 | 20240318 | 124300 | 12615478950 | 43200 | 43300 | 43350 | 43200 | 1318 |
| 473 | 20240318 | 124200 | 12558413800 | 43350 | 43350 | 43350 | 43300 | 186 |
| 474 | 20240318 | 124100 | 12550357100 | 43350 | 43300 | 43350 | 43300 | 93 |
| 475 | 20240318 | 124000 | 12546330000 | 43350 | 43300 | 43350 | 43300 | 935 |
| 476 | 20240318 | 123900 | 12505838150 | 43350 | 43300 | 43350 | 43250 | 3473 |
| 477 | 20240318 | 123800 | 12355457550 | 43300 | 43250 | 43300 | 43150 | 1217 |
| 478 | 20240318 | 123700 | 12302836950 | 43250 | 43100 | 43250 | 43100 | 1319 |
| 479 | 20240318 | 123600 | 12245847450 | 43150 | 43100 | 43150 | 43100 | 429 |
| 480 | 20240318 | 123500 | 12227342200 | 43100 | 43000 | 43100 | 43000 | 551 |
| 481 | 20240318 | 123400 | 12203599200 | 43000 | 43100 | 43100 | 43000 | 136 |
| 482 | 20240318 | 123300 | 12197743100 | 43050 | 43050 | 43050 | 43000 | 291 |
| 483 | 20240318 | 123200 | 12185217300 | 42950 | 43000 | 43050 | 42800 | 5328 |
| 484 | 20240318 | 123100 | 11956585250 | 42950 | 42950 | 42950 | 42950 | 84 |
| 485 | 20240318 | 123000 | 11952977450 | 43000 | 42950 | 43000 | 42950 | 91 |
| 486 | 20240318 | 122900 | 11949066250 | 42950 | 42950 | 42950 | 42950 | 61 |
| 487 | 20240318 | 122800 | 11946446300 | 42950 | 43000 | 43000 | 42950 | 102 |
| 488 | 20240318 | 122700 | 11942062100 | 43000 | 42950 | 43000 | 42950 | 33 |
| 489 | 20240318 | 122600 | 11940643950 | 42950 | 42950 | 43000 | 42950 | 70 |
| 490 | 20240318 | 122500 | 11937637400 | 42950 | 43000 | 43000 | 42950 | 445 |
| 491 | 20240318 | 122400 | 11918518350 | 43000 | 42950 | 43050 | 42950 | 131 |
| 492 | 20240318 | 122300 | 11912885100 | 42950 | 43000 | 43000 | 42950 | 745 |
| 493 | 20240318 | 122200 | 11880863050 | 43000 | 43050 | 43100 | 43000 | 160 |
| 494 | 20240318 | 122100 | 11873975350 | 43050 | 43000 | 43050 | 43000 | 77 |
| 495 | 20240318 | 122000 | 11870663450 | 43000 | 43050 | 43050 | 43000 | 21 |
| 496 | 20240318 | 121900 | 11869760300 | 43050 | 43050 | 43050 | 43000 | 256 |
| 497 | 20240318 | 121800 | 11858751750 | 43050 | 43000 | 43050 | 43000 | 91 |
| 498 | 20240318 | 121700 | 11854837950 | 43050 | 43000 | 43050 | 43000 | 178 |
| 499 | 20240318 | 121600 | 11847183800 | 43000 | 42950 | 43000 | 42950 | 132 |
| 500 | 20240318 | 121500 | 11841510700 | 42950 | 43050 | 43050 | 42950 | 554 |
| 501 | 20240318 | 121400 | 11817704750 | 43050 | 43050 | 43100 | 43050 | 224 |
| 502 | 20240318 | 121300 | 11808060000 | 43000 | 43000 | 43050 | 42950 | 116 |
| 503 | 20240318 | 121200 | 11803073750 | 43000 | 43050 | 43050 | 43000 | 467 |
| 504 | 20240318 | 121100 | 11782988300 | 43000 | 43000 | 43050 | 43000 | 56 |
| 505 | 20240318 | 121000 | 11780579550 | 43000 | 43050 | 43100 | 43000 | 1897 |
| 506 | 20240318 | 120900 | 11698958800 | 43050 | 43100 | 43150 | 43050 | 415 |
| 507 | 20240318 | 120800 | 11681073350 | 43100 | 43100 | 43100 | 43100 | 129 |
| 508 | 20240318 | 120700 | 11675513450 | 43100 | 43150 | 43200 | 43100 | 1054 |
| 509 | 20240318 | 120600 | 11630079650 | 43150 | 43200 | 43200 | 43150 | 1551 |
| 510 | 20240318 | 120500 | 11563151450 | 43200 | 43200 | 43200 | 43200 | 46 |
| 511 | 20240318 | 120400 | 11561164250 | 43250 | 43200 | 43250 | 43200 | 228 |
| 512 | 20240318 | 120300 | 11551304600 | 43200 | 43150 | 43200 | 43150 | 240 |
| 513 | 20240318 | 120200 | 11540942200 | 43150 | 43150 | 43200 | 43150 | 54 |
| 514 | 20240318 | 120100 | 11538612050 | 43150 | 43150 | 43150 | 43150 | 9 |
| 515 | 20240318 | 120000 | 11538223700 | 43200 | 43200 | 43200 | 43150 | 147 |
| 516 | 20240318 | 115900 | 11531875600 | 43200 | 43200 | 43250 | 43200 | 74 |
| 517 | 20240318 | 115800 | 11528678750 | 43150 | 43200 | 43200 | 43150 | 38 |
| 518 | 20240318 | 115700 | 11527038600 | 43200 | 43100 | 43200 | 43100 | 358 |
| 519 | 20240318 | 115600 | 11511591050 | 43100 | 43150 | 43150 | 43100 | 92 |
| 520 | 20240318 | 115500 | 11507623000 | 43150 | 43150 | 43200 | 43150 | 869 |
| 521 | 20240318 | 115400 | 11470125600 | 43200 | 43200 | 43200 | 43150 | 63 |
| 522 | 20240318 | 115300 | 11467405800 | 43150 | 43100 | 43200 | 43100 | 52 |
| 523 | 20240318 | 115200 | 11465162750 | 43150 | 43150 | 43200 | 43150 | 415 |
| 524 | 20240318 | 115100 | 11447255350 | 43150 | 43150 | 43150 | 43150 | 17 |
| 525 | 20240318 | 115000 | 11446521800 | 43100 | 43100 | 43150 | 43100 | 112 |
| 526 | 20240318 | 114900 | 11441694550 | 43100 | 43100 | 43150 | 43050 | 205 |
| 527 | 20240318 | 114800 | 11432858350 | 43100 | 43100 | 43100 | 43050 | 137 |
| 528 | 20240318 | 114700 | 11426955450 | 43100 | 43100 | 43100 | 43050 | 56 |
| 529 | 20240318 | 114600 | 11424541900 | 43100 | 43050 | 43150 | 43050 | 326 |
| 530 | 20240318 | 114500 | 11410506400 | 43200 | 43050 | 43250 | 43050 | 2439 |
| 531 | 20240318 | 114400 | 11305444850 | 43050 | 43100 | 43100 | 43050 | 721 |
| 532 | 20240318 | 114300 | 11274371750 | 43100 | 43100 | 43100 | 43100 | 49 |
| 533 | 20240318 | 114200 | 11272259850 | 43150 | 43100 | 43150 | 43100 | 565 |
| 534 | 20240318 | 114100 | 11247905450 | 43100 | 43100 | 43100 | 43100 | 236 |
| 535 | 20240318 | 114000 | 11237733850 | 43100 | 43150 | 43150 | 43100 | 142 |
| 536 | 20240318 | 113900 | 11231613100 | 43200 | 43150 | 43200 | 43150 | 138 |
| 537 | 20240318 | 113800 | 11225657600 | 43150 | 43150 | 43150 | 43100 | 337 |
| 538 | 20240318 | 113700 | 11211118250 | 43150 | 43150 | 43150 | 43100 | 632 |
| 539 | 20240318 | 113600 | 11183848800 | 43150 | 43100 | 43150 | 43100 | 393 |
| 540 | 20240318 | 113500 | 11166908100 | 43150 | 43150 | 43150 | 43100 | 1307 |
| 541 | 20240318 | 113400 | 11110518300 | 43150 | 43150 | 43150 | 43150 | 9 |
| 542 | 20240318 | 113300 | 11110129950 | 43250 | 43200 | 43250 | 43200 | 177 |
| 543 | 20240318 | 113200 | 11102482050 | 43250 | 43200 | 43250 | 43200 | 199 |
| 544 | 20240318 | 113100 | 11093884100 | 43250 | 43300 | 43300 | 43250 | 350 |
| 545 | 20240318 | 113000 | 11078744250 | 43300 | 43250 | 43300 | 43250 | 12 |
| 546 | 20240318 | 112900 | 11078225050 | 43250 | 43300 | 43300 | 43200 | 182 |
| 547 | 20240318 | 112800 | 11070355150 | 43300 | 43350 | 43350 | 43300 | 86 |
| 548 | 20240318 | 112700 | 11066630000 | 43350 | 43250 | 43350 | 43200 | 3609 |
| 549 | 20240318 | 112600 | 10910390700 | 43250 | 43250 | 43300 | 43250 | 206 |
| 550 | 20240318 | 112500 | 10901480850 | 43250 | 43300 | 43300 | 43250 | 175 |
| 551 | 20240318 | 112400 | 10893904000 | 43300 | 43200 | 43300 | 43200 | 689 |
| 552 | 20240318 | 112300 | 10864110100 | 43150 | 43200 | 43200 | 43150 | 329 |
| 553 | 20240318 | 112200 | 10849898200 | 43200 | 43300 | 43300 | 43200 | 502 |
| 554 | 20240318 | 112100 | 10828211400 | 43300 | 43200 | 43300 | 43150 | 1518 |
| 555 | 20240318 | 112000 | 10762602900 | 43150 | 43050 | 43200 | 43000 | 2399 |
| 556 | 20240318 | 111900 | 10659183400 | 43050 | 43100 | 43150 | 43000 | 4315 |
| 557 | 20240318 | 111800 | 10473441750 | 43150 | 43200 | 43200 | 43100 | 1215 |
| 558 | 20240318 | 111700 | 10421012750 | 43200 | 43150 | 43200 | 43150 | 8 |
| 559 | 20240318 | 111600 | 10420667250 | 43150 | 43150 | 43200 | 43150 | 281 |
| 560 | 20240318 | 111500 | 10408530950 | 43200 | 43200 | 43200 | 43200 | 286 |
| 561 | 20240318 | 111400 | 10396175750 | 43200 | 43200 | 43200 | 43150 | 200 |
| 562 | 20240318 | 111300 | 10387537150 | 43200 | 43200 | 43200 | 43150 | 77 |
| 563 | 20240318 | 111200 | 10384213100 | 43200 | 43200 | 43200 | 43200 | 397 |
| 564 | 20240318 | 111100 | 10367062700 | 43200 | 43150 | 43200 | 43150 | 280 |
| 565 | 20240318 | 111000 | 10354967500 | 43200 | 43200 | 43250 | 43150 | 145 |
| 566 | 20240318 | 110900 | 10348704800 | 43250 | 43200 | 43250 | 43200 | 295 |
| 567 | 20240318 | 110800 | 10335952600 | 43250 | 43200 | 43250 | 43150 | 604 |
| 568 | 20240318 | 110700 | 10309860250 | 43250 | 43200 | 43250 | 43150 | 127 |
| 569 | 20240318 | 110600 | 10304376150 | 43250 | 43200 | 43250 | 43150 | 2315 |
| 570 | 20240318 | 110500 | 10204422550 | 43250 | 43300 | 43300 | 43250 | 571 |
| 571 | 20240318 | 110400 | 10179726550 | 43250 | 43350 | 43400 | 43250 | 399 |
| 572 | 20240318 | 110300 | 10162463350 | 43350 | 43350 | 43350 | 43200 | 1814 |
| 573 | 20240318 | 110200 | 10083932250 | 43400 | 43400 | 43400 | 43250 | 63 |
| 574 | 20240318 | 110100 | 10081200250 | 43400 | 43350 | 43400 | 43300 | 928 |
| 575 | 20240318 | 110000 | 10041008100 | 43450 | 43400 | 43450 | 43350 | 508 |
| 576 | 20240318 | 105900 | 10018963700 | 43450 | 43400 | 43450 | 43400 | 483 |
| 577 | 20240318 | 105800 | 9997989950 | 43400 | 43350 | 43400 | 43350 | 39 |
| 578 | 20240318 | 105700 | 9996297450 | 43300 | 43400 | 43400 | 43300 | 491 |
| 579 | 20240318 | 105600 | 9975016150 | 43400 | 43400 | 43400 | 43400 | 84 |
| 580 | 20240318 | 105500 | 9971370550 | 43400 | 43350 | 43450 | 43250 | 1124 |
| 581 | 20240318 | 105400 | 9922604800 | 43350 | 43300 | 43350 | 43250 | 1216 |
| 582 | 20240318 | 105300 | 9869974100 | 43300 | 43350 | 43350 | 43250 | 1620 |
| 583 | 20240318 | 105200 | 9799823200 | 43350 | 43350 | 43400 | 43250 | 3376 |
| 584 | 20240318 | 105100 | 9653582700 | 43300 | 43300 | 43350 | 43300 | 440 |
| 585 | 20240318 | 105000 | 9634524200 | 43300 | 43300 | 43300 | 43300 | 414 |
| 586 | 20240318 | 104900 | 9616598000 | 43300 | 43300 | 43350 | 43300 | 111 |
| 587 | 20240318 | 104800 | 9611790450 | 43300 | 43300 | 43350 | 43300 | 741 |
| 588 | 20240318 | 104700 | 9579704600 | 43300 | 43350 | 43350 | 43300 | 182 |
| 589 | 20240318 | 104600 | 9571819950 | 43350 | 43350 | 43350 | 43350 | 177 |
| 590 | 20240318 | 104500 | 9564147000 | 43350 | 43350 | 43350 | 43300 | 61 |
| 591 | 20240318 | 104400 | 9561503200 | 43350 | 43350 | 43350 | 43300 | 547 |
| 592 | 20240318 | 104300 | 9537802150 | 43350 | 43300 | 43350 | 43300 | 292 |
| 593 | 20240318 | 104200 | 9525152250 | 43300 | 43350 | 43350 | 43300 | 366 |
| 594 | 20240318 | 104100 | 9509300150 | 43350 | 43300 | 43350 | 43300 | 319 |
| 595 | 20240318 | 104000 | 9495487000 | 43300 | 43300 | 43350 | 43250 | 151 |
| 596 | 20240318 | 103900 | 9488948750 | 43300 | 43250 | 43300 | 43250 | 238 |
| 597 | 20240318 | 103800 | 9478649500 | 43300 | 43300 | 43300 | 43250 | 539 |
| 598 | 20240318 | 103700 | 9455317850 | 43300 | 43250 | 43350 | 43250 | 1274 |
| 599 | 20240318 | 103600 | 9400134150 | 43250 | 43200 | 43250 | 43200 | 724 |
| 600 | 20240318 | 103500 | 9368824250 | 43250 | 43250 | 43300 | 43250 | 394 |
| 601 | 20240318 | 103400 | 9351782550 | 43250 | 43300 | 43300 | 43250 | 851 |
| 602 | 20240318 | 103300 | 9314960400 | 43300 | 43350 | 43350 | 43300 | 644 |
| 603 | 20240318 | 103200 | 9287074350 | 43350 | 43300 | 43350 | 43300 | 529 |
| 604 | 20240318 | 103100 | 9264164600 | 43300 | 43300 | 43350 | 43300 | 1481 |
| 605 | 20240318 | 103000 | 9200036950 | 43350 | 43300 | 43350 | 43300 | 1181 |
| 606 | 20240318 | 102900 | 9148858150 | 43350 | 43300 | 43350 | 43300 | 818 |
| 607 | 20240318 | 102800 | 9113429250 | 43300 | 43300 | 43300 | 43250 | 397 |
| 608 | 20240318 | 102700 | 9096239500 | 43300 | 43350 | 43350 | 43300 | 313 |
| 609 | 20240318 | 102600 | 9082682450 | 43300 | 43400 | 43400 | 43300 | 524 |
| 610 | 20240318 | 102500 | 9059977350 | 43400 | 43450 | 43450 | 43400 | 269 |
| 611 | 20240318 | 102400 | 9048299050 | 43450 | 43350 | 43450 | 43300 | 1478 |
| 612 | 20240318 | 102300 | 8984161300 | 43350 | 43350 | 43400 | 43350 | 269 |
| 613 | 20240318 | 102200 | 8972499550 | 43350 | 43300 | 43350 | 43300 | 166 |
| 614 | 20240318 | 102100 | 8965310050 | 43300 | 43250 | 43300 | 43250 | 145 |
| 615 | 20240318 | 102000 | 8959034800 | 43250 | 43300 | 43300 | 43250 | 1201 |
| 616 | 20240318 | 101900 | 8907085550 | 43250 | 43350 | 43400 | 43250 | 488 |
| 617 | 20240318 | 101800 | 8885924850 | 43350 | 43300 | 43400 | 43200 | 702 |
| 618 | 20240318 | 101700 | 8855558500 | 43300 | 43450 | 43500 | 43300 | 518 |
| 619 | 20240318 | 101600 | 8833092850 | 43400 | 43400 | 43500 | 43400 | 1688 |
| 620 | 20240318 | 101500 | 8759728450 | 43400 | 43450 | 43500 | 43400 | 410 |
| 621 | 20240318 | 101400 | 8741907950 | 43450 | 43300 | 43500 | 43300 | 744 |
| 622 | 20240318 | 101300 | 8709586400 | 43400 | 43250 | 43400 | 43200 | 748 |
| 623 | 20240318 | 101200 | 8677199350 | 43300 | 43250 | 43300 | 43200 | 338 |
| 624 | 20240318 | 101100 | 8662588250 | 43250 | 43200 | 43250 | 43150 | 2745 |
| 625 | 20240318 | 101000 | 8544090300 | 43250 | 43500 | 43500 | 43200 | 9302 |
| 626 | 20240318 | 100900 | 8140227900 | 43500 | 43550 | 43550 | 43500 | 390 |
| 627 | 20240318 | 100800 | 8123244250 | 43550 | 43650 | 43650 | 43550 | 1999 |
| 628 | 20240318 | 100700 | 8036116700 | 43650 | 43550 | 43700 | 43550 | 1398 |
| 629 | 20240318 | 100600 | 7975077350 | 43650 | 43450 | 43700 | 43450 | 5396 |
| 630 | 20240318 | 100500 | 7739965200 | 43450 | 43450 | 43500 | 43400 | 1045 |
| 631 | 20240318 | 100400 | 7694563650 | 43450 | 43400 | 43450 | 43150 | 2768 |
| 632 | 20240318 | 100300 | 7574606150 | 43400 | 43550 | 43550 | 43400 | 581 |
| 633 | 20240318 | 100200 | 7549349750 | 43550 | 43500 | 43600 | 43400 | 9779 |
| 634 | 20240318 | 100100 | 7123789350 | 43450 | 43150 | 43450 | 43150 | 7670 |
| 635 | 20240318 | 100000 | 6791259450 | 43150 | 43200 | 43250 | 43150 | 1061 |
| 636 | 20240318 | 095900 | 6745426400 | 43200 | 43150 | 43250 | 43150 | 1634 |
| 637 | 20240318 | 095800 | 6674876650 | 43150 | 43300 | 43350 | 43150 | 1696 |
| 638 | 20240318 | 095700 | 6601541250 | 43300 | 43450 | 43450 | 43300 | 2557 |
| 639 | 20240318 | 095600 | 6490721400 | 43450 | 43450 | 43500 | 43350 | 3669 |
| 640 | 20240318 | 095500 | 6331252200 | 43450 | 43400 | 43500 | 43300 | 3410 |
| 641 | 20240318 | 095400 | 6183237800 | 43300 | 43050 | 43450 | 43000 | 5136 |
| 642 | 20240318 | 095300 | 5960888800 | 43050 | 42950 | 43050 | 42900 | 875 |
| 643 | 20240318 | 095200 | 5923281100 | 42950 | 43000 | 43000 | 42900 | 438 |
| 644 | 20240318 | 095100 | 5904464050 | 43000 | 43050 | 43050 | 42950 | 1260 |
| 645 | 20240318 | 095000 | 5850294150 | 43050 | 42750 | 43100 | 42700 | 7091 |
| 646 | 20240318 | 094900 | 5545777950 | 42750 | 42750 | 42800 | 42700 | 1054 |
| 647 | 20240318 | 094800 | 5500721900 | 42750 | 42700 | 42750 | 42650 | 3194 |
| 648 | 20240318 | 094700 | 5364429550 | 42700 | 42650 | 42700 | 42650 | 987 |
| 649 | 20240318 | 094600 | 5322328350 | 42650 | 42500 | 42700 | 42500 | 1187 |
| 650 | 20240318 | 094500 | 5271744800 | 42500 | 42450 | 42500 | 42350 | 125 |
| 651 | 20240318 | 094400 | 5266438900 | 42400 | 42400 | 42500 | 42250 | 3075 |
| 652 | 20240318 | 094300 | 5136043550 | 42400 | 42300 | 42450 | 42300 | 698 |
| 653 | 20240318 | 094200 | 5106449300 | 42300 | 42300 | 42350 | 42250 | 261 |
| 654 | 20240318 | 094100 | 5095411400 | 42300 | 42150 | 42350 | 42150 | 1412 |
| 655 | 20240318 | 094000 | 5035769500 | 42150 | 42150 | 42200 | 42050 | 1098 |
| 656 | 20240318 | 093900 | 4989533600 | 42150 | 42000 | 42150 | 42000 | 1054 |
| 657 | 20240318 | 093800 | 4945203250 | 42000 | 41950 | 42050 | 41850 | 2743 |
| 658 | 20240318 | 093700 | 4830198700 | 41950 | 42050 | 42050 | 41950 | 2805 |
| 659 | 20240318 | 093600 | 4712419700 | 42050 | 42100 | 42100 | 42050 | 1045 |
| 660 | 20240318 | 093500 | 4668475150 | 42050 | 42100 | 42150 | 42050 | 1507 |
| 661 | 20240318 | 093400 | 4605046700 | 42100 | 42150 | 42200 | 42000 | 4304 |
| 662 | 20240318 | 093300 | 4424069350 | 42150 | 42150 | 42200 | 42050 | 2544 |
| 663 | 20240318 | 093200 | 4316941550 | 42250 | 42200 | 42250 | 42100 | 2824 |
| 664 | 20240318 | 093100 | 4197988050 | 42250 | 42250 | 42300 | 42150 | 946 |
| 665 | 20240318 | 093000 | 4158078950 | 42200 | 42500 | 42500 | 42200 | 890 |
| 666 | 20240318 | 092900 | 4120413600 | 42650 | 42250 | 42900 | 42250 | 4228 |
| 667 | 20240318 | 092800 | 3940204900 | 42250 | 42050 | 42250 | 42000 | 2621 |
| 668 | 20240318 | 092700 | 3829835850 | 42050 | 42200 | 42250 | 42000 | 10880 |
| 669 | 20240318 | 092600 | 3372306200 | 42200 | 42150 | 42300 | 42150 | 1832 |
| 670 | 20240318 | 092500 | 3294972150 | 42200 | 42150 | 42200 | 42150 | 1400 |
| 671 | 20240318 | 092400 | 3235944050 | 42200 | 42300 | 42350 | 42200 | 3604 |
| 672 | 20240318 | 092300 | 3083672850 | 42300 | 42350 | 42400 | 42200 | 2262 |
| 673 | 20240318 | 092200 | 2988063050 | 42350 | 42500 | 42500 | 42350 | 891 |
| 674 | 20240318 | 092100 | 2950261250 | 42500 | 42650 | 42700 | 42500 | 2449 |
| 675 | 20240318 | 092000 | 2846083100 | 42650 | 42750 | 42850 | 42650 | 3283 |
| 676 | 20240318 | 091900 | 2705751850 | 42750 | 42750 | 42800 | 42750 | 663 |
| 677 | 20240318 | 091800 | 2677390750 | 42800 | 42850 | 42850 | 42800 | 227 |
| 678 | 20240318 | 091700 | 2667673300 | 42850 | 42900 | 42900 | 42800 | 297 |
| 679 | 20240318 | 091600 | 2654950950 | 42900 | 42900 | 42950 | 42800 | 2839 |
| 680 | 20240318 | 091500 | 2533295000 | 42950 | 42950 | 42950 | 42800 | 2576 |
| 681 | 20240318 | 091400 | 2422850800 | 42950 | 42550 | 42950 | 42550 | 2134 |
| 682 | 20240318 | 091300 | 2331518650 | 42550 | 42450 | 42750 | 42450 | 1454 |
| 683 | 20240318 | 091200 | 2269609700 | 42450 | 42300 | 42500 | 42150 | 2506 |
| 684 | 20240318 | 091100 | 2163581200 | 42300 | 42100 | 42350 | 42050 | 3487 |
| 685 | 20240318 | 091000 | 2016262400 | 42100 | 42250 | 42250 | 42050 | 5247 |
| 686 | 20240318 | 090900 | 1795118550 | 42200 | 42550 | 42550 | 42200 | 9969 |
| 687 | 20240318 | 090800 | 1372730050 | 42550 | 42700 | 42700 | 42500 | 2389 |
| 688 | 20240318 | 090700 | 1271031300 | 42750 | 42800 | 42850 | 42650 | 1114 |
| 689 | 20240318 | 090600 | 1223405350 | 42800 | 42700 | 42800 | 42650 | 1072 |
| 690 | 20240318 | 090500 | 1177622500 | 42700 | 42600 | 42900 | 42550 | 3427 |
| 691 | 20240318 | 090400 | 1031337650 | 42600 | 42700 | 42750 | 42600 | 3974 |
| 692 | 20240318 | 090300 | 861638500 | 42700 | 42900 | 42950 | 42700 | 1959 |
| 693 | 20240318 | 090200 | 777762050 | 42900 | 42750 | 42900 | 42600 | 3460 |
| 694 | 20240318 | 090100 | 630130350 | 42650 | 42800 | 42950 | 42600 | 2165 |
| 695 | 20240318 | 090000 | 537496850 | 42600 | 42750 | 42900 | 42500 | 12015 |