40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 212600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 3 | 20240319 | 212500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240319 | 212400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240319 | 212300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240319 | 212200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240319 | 212100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240319 | 212000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240319 | 211900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240319 | 211800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240319 | 211700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240319 | 211600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240319 | 211500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240319 | 211400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240319 | 211300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240319 | 211200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240319 | 211100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240319 | 211000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240319 | 210900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240319 | 210800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240319 | 210700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240319 | 210600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240319 | 210500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240319 | 210400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240319 | 210300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240319 | 210200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240319 | 210100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240319 | 210000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240319 | 205900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240319 | 205800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240319 | 205700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240319 | 205600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 33 | 20240319 | 205500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240319 | 205400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240319 | 205300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240319 | 205200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240319 | 205100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240319 | 205000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240319 | 204900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240319 | 204800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240319 | 204700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240319 | 204600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240319 | 204500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240319 | 204400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240319 | 204300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240319 | 204200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240319 | 204100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240319 | 204000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240319 | 203900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240319 | 203800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240319 | 203700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240319 | 203600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240319 | 203500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240319 | 203400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240319 | 203300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240319 | 203200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240319 | 203100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240319 | 203000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240319 | 202900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240319 | 202800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240319 | 202700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240319 | 202600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 63 | 20240319 | 202500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240319 | 202400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240319 | 202300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240319 | 202200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240319 | 202100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240319 | 202000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240319 | 201900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240319 | 201800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240319 | 201700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240319 | 201600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240319 | 201500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240319 | 201400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240319 | 201300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240319 | 201200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240319 | 201100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240319 | 201000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240319 | 200900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240319 | 200800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240319 | 200700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240319 | 200600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240319 | 200500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240319 | 200400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240319 | 200300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240319 | 200200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240319 | 200100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240319 | 200000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240319 | 195900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240319 | 195800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240319 | 195700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240319 | 195600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 93 | 20240319 | 195500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240319 | 195400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240319 | 195300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240319 | 195200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240319 | 195100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240319 | 195000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240319 | 194900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240319 | 194800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240319 | 194700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240319 | 194600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240319 | 194500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240319 | 194400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240319 | 194300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240319 | 194200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240319 | 194100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240319 | 194000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240319 | 193900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240319 | 193800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240319 | 193700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240319 | 193600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240319 | 193500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240319 | 193400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240319 | 193300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240319 | 193200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240319 | 193100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240319 | 193000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240319 | 192900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240319 | 192800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240319 | 192700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240319 | 192600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 123 | 20240319 | 192500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240319 | 192400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240319 | 192300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240319 | 192200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240319 | 192100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240319 | 192000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240319 | 191900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240319 | 191800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240319 | 191700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240319 | 191600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240319 | 191500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240319 | 191400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240319 | 191300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240319 | 191200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240319 | 191100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240319 | 191000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240319 | 190900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240319 | 190800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240319 | 190700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240319 | 190600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240319 | 190500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240319 | 190400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240319 | 190300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240319 | 190200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240319 | 190100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240319 | 190000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240319 | 185900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240319 | 185800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240319 | 185700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240319 | 185600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 153 | 20240319 | 185500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240319 | 185400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240319 | 185300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240319 | 185200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240319 | 185100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240319 | 185000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240319 | 184900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240319 | 184800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240319 | 184700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240319 | 184600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240319 | 184500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240319 | 184400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240319 | 184300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240319 | 184200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240319 | 184100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240319 | 184000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240319 | 183900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240319 | 183800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240319 | 183700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240319 | 183600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240319 | 183500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240319 | 183400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240319 | 183300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240319 | 183200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240319 | 183100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240319 | 183000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240319 | 182900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240319 | 182800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240319 | 182700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240319 | 182600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 183 | 20240319 | 182500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240319 | 182400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240319 | 182300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240319 | 182200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240319 | 182100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240319 | 182000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240319 | 181900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240319 | 181800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240319 | 181700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240319 | 181600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240319 | 181500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240319 | 181400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240319 | 181300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240319 | 181200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240319 | 181100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240319 | 181000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20240319 | 180900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240319 | 180800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240319 | 180700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240319 | 180600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240319 | 180500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240319 | 180400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240319 | 180300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240319 | 180200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240319 | 180100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240319 | 180000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240319 | 175900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20240319 | 175800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20240319 | 175700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20240319 | 175600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 213 | 20240319 | 175500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20240319 | 175400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20240319 | 175300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240319 | 175200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20240319 | 175100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20240319 | 175000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20240319 | 174900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240319 | 174800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240319 | 174700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240319 | 174600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240319 | 174500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240319 | 174400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240319 | 174300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20240319 | 174200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20240319 | 174100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20240319 | 174000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20240319 | 173900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20240319 | 173800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20240319 | 173700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20240319 | 173600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20240319 | 173500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20240319 | 173400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20240319 | 173300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20240319 | 173200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20240319 | 173100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20240319 | 173000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20240319 | 172900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20240319 | 172800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20240319 | 172700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20240319 | 172600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 243 | 20240319 | 172500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20240319 | 172400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20240319 | 172300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20240319 | 172200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20240319 | 172100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20240319 | 172000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20240319 | 171900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20240319 | 171800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20240319 | 171700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20240319 | 171600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20240319 | 171500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20240319 | 171400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20240319 | 171300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20240319 | 171200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20240319 | 171100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20240319 | 171000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20240319 | 170900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20240319 | 170800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20240319 | 170700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20240319 | 170600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20240319 | 170500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20240319 | 170400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20240319 | 170300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20240319 | 170200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20240319 | 170100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20240319 | 170000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20240319 | 165900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20240319 | 165800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20240319 | 165700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20240319 | 165600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 273 | 20240319 | 165500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20240319 | 165400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20240319 | 165300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20240319 | 165200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20240319 | 165100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20240319 | 165000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20240319 | 164900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20240319 | 164800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20240319 | 164700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20240319 | 164600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20240319 | 164500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20240319 | 164400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20240319 | 164300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20240319 | 164200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20240319 | 164100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20240319 | 164000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20240319 | 163900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20240319 | 163800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20240319 | 163700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20240319 | 163600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20240319 | 163500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20240319 | 163400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20240319 | 163300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20240319 | 163200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20240319 | 163100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20240319 | 163000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20240319 | 162900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20240319 | 162800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20240319 | 162700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20240319 | 162600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 303 | 20240319 | 162500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20240319 | 162400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20240319 | 162300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20240319 | 162200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20240319 | 162100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20240319 | 162000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 309 | 20240319 | 161900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 310 | 20240319 | 161800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 311 | 20240319 | 161700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 312 | 20240319 | 161600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 313 | 20240319 | 161500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 314 | 20240319 | 161400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 315 | 20240319 | 161300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 316 | 20240319 | 161200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 317 | 20240319 | 161100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 318 | 20240319 | 161000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 319 | 20240319 | 160900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 320 | 20240319 | 160800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 321 | 20240319 | 160700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 322 | 20240319 | 160600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 323 | 20240319 | 160500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 324 | 20240319 | 160400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 325 | 20240319 | 160300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 326 | 20240319 | 160200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 327 | 20240319 | 160100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 328 | 20240319 | 160000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 329 | 20240319 | 155900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 330 | 20240319 | 155800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 331 | 20240319 | 155700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 332 | 20240319 | 155600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 333 | 20240319 | 155500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 334 | 20240319 | 155400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 335 | 20240319 | 155300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 336 | 20240319 | 155200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 337 | 20240319 | 155100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 338 | 20240319 | 155000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 339 | 20240319 | 154900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 340 | 20240319 | 154800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 341 | 20240319 | 154700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 342 | 20240319 | 154600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 343 | 20240319 | 154500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 344 | 20240319 | 154400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 345 | 20240319 | 154300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 346 | 20240319 | 154200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 347 | 20240319 | 154100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 348 | 20240319 | 154000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 349 | 20240319 | 153900 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 350 | 20240319 | 153800 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 351 | 20240319 | 153700 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 352 | 20240319 | 153600 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 353 | 20240319 | 153500 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 354 | 20240319 | 153400 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 355 | 20240319 | 153300 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 356 | 20240319 | 153200 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 357 | 20240319 | 153100 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 358 | 20240319 | 153000 | 16444100250 | 43000 | 43000 | 43000 | 43000 | 3723 |
| 359 | 20240319 | 152900 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 360 | 20240319 | 152800 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 361 | 20240319 | 152700 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 362 | 20240319 | 152600 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 363 | 20240319 | 152500 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 364 | 20240319 | 152400 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 365 | 20240319 | 152300 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 366 | 20240319 | 152200 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 367 | 20240319 | 152100 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 368 | 20240319 | 152000 | 16284011250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 369 | 20240319 | 151900 | 16284011250 | 43150 | 43150 | 43150 | 43000 | 1701 |
| 370 | 20240319 | 151800 | 16210819200 | 43150 | 43100 | 43150 | 43000 | 840 |
| 371 | 20240319 | 151700 | 16174638200 | 43150 | 43100 | 43200 | 43050 | 445 |
| 372 | 20240319 | 151600 | 16155456750 | 43150 | 43000 | 43150 | 43000 | 657 |
| 373 | 20240319 | 151500 | 16127188900 | 43000 | 43050 | 43150 | 42950 | 868 |
| 374 | 20240319 | 151400 | 16089855300 | 43050 | 43250 | 43300 | 43050 | 839 |
| 375 | 20240319 | 151300 | 16053663900 | 43300 | 43300 | 43350 | 43200 | 753 |
| 376 | 20240319 | 151200 | 16021040300 | 43300 | 42950 | 43300 | 42950 | 894 |
| 377 | 20240319 | 151100 | 15982508000 | 43150 | 43200 | 43300 | 42850 | 1617 |
| 378 | 20240319 | 151000 | 15912906550 | 43300 | 43100 | 43350 | 43100 | 463 |
| 379 | 20240319 | 150900 | 15892937200 | 43100 | 43550 | 43550 | 43000 | 1302 |
| 380 | 20240319 | 150800 | 15836625700 | 43550 | 43550 | 43600 | 43450 | 429 |
| 381 | 20240319 | 150700 | 15817945250 | 43550 | 43450 | 43550 | 43400 | 425 |
| 382 | 20240319 | 150600 | 15799469000 | 43450 | 43500 | 43600 | 43400 | 797 |
| 383 | 20240319 | 150500 | 15764796100 | 43500 | 43300 | 43600 | 43300 | 256 |
| 384 | 20240319 | 150400 | 15753665550 | 43300 | 43800 | 43800 | 43150 | 4108 |
| 385 | 20240319 | 150300 | 15575292050 | 43800 | 44000 | 44000 | 43800 | 1914 |
| 386 | 20240319 | 150200 | 15491238950 | 44000 | 43850 | 44000 | 43700 | 805 |
| 387 | 20240319 | 150100 | 15455919050 | 43650 | 43750 | 44000 | 43650 | 1214 |
| 388 | 20240319 | 150000 | 15402817400 | 43750 | 44300 | 44400 | 43700 | 2713 |
| 389 | 20240319 | 145900 | 15282956100 | 44300 | 44400 | 44450 | 44200 | 1465 |
| 390 | 20240319 | 145800 | 15217957800 | 44250 | 44600 | 44650 | 44200 | 4105 |
| 391 | 20240319 | 145700 | 15035382900 | 44600 | 44450 | 44750 | 44450 | 5302 |
| 392 | 20240319 | 145600 | 14798853850 | 44450 | 43700 | 44500 | 43700 | 12349 |
| 393 | 20240319 | 145500 | 14255000750 | 43700 | 43600 | 43700 | 43550 | 445 |
| 394 | 20240319 | 145400 | 14235590950 | 43600 | 43500 | 43600 | 43400 | 410 |
| 395 | 20240319 | 145300 | 14217755400 | 43500 | 43600 | 43650 | 43500 | 903 |
| 396 | 20240319 | 145200 | 14178410800 | 43600 | 43800 | 43800 | 43600 | 345 |
| 397 | 20240319 | 145100 | 14163338750 | 43800 | 43650 | 43800 | 43550 | 1195 |
| 398 | 20240319 | 145000 | 14111112850 | 43650 | 43850 | 43900 | 43650 | 852 |
| 399 | 20240319 | 144900 | 14073866750 | 43850 | 43900 | 43900 | 43800 | 1440 |
| 400 | 20240319 | 144800 | 14010686400 | 43850 | 43750 | 43900 | 43700 | 1144 |
| 401 | 20240319 | 144700 | 13960544550 | 43700 | 43600 | 43700 | 43500 | 1651 |
| 402 | 20240319 | 144600 | 13888588950 | 43600 | 43700 | 43800 | 43550 | 826 |
| 403 | 20240319 | 144500 | 13852511600 | 43700 | 43850 | 43950 | 43650 | 2546 |
| 404 | 20240319 | 144400 | 13740878150 | 43850 | 43450 | 43850 | 43450 | 4435 |
| 405 | 20240319 | 144300 | 13547414150 | 43450 | 43200 | 43450 | 43200 | 1133 |
| 406 | 20240319 | 144200 | 13498352150 | 43200 | 43150 | 43200 | 43150 | 1076 |
| 407 | 20240319 | 144100 | 13451884900 | 43150 | 43200 | 43200 | 43150 | 154 |
| 408 | 20240319 | 144000 | 13445237350 | 43200 | 43250 | 43250 | 43200 | 789 |
| 409 | 20240319 | 143900 | 13411127400 | 43300 | 43200 | 43350 | 43100 | 299 |
| 410 | 20240319 | 143800 | 13398225000 | 43250 | 43350 | 43400 | 43100 | 1548 |
| 411 | 20240319 | 143700 | 13331284850 | 43400 | 43300 | 43400 | 43250 | 1522 |
| 412 | 20240319 | 143600 | 13265331450 | 43300 | 43200 | 43300 | 43150 | 1196 |
| 413 | 20240319 | 143500 | 13213633450 | 43200 | 43200 | 43250 | 43150 | 723 |
| 414 | 20240319 | 143400 | 13182419200 | 43200 | 43100 | 43200 | 43100 | 525 |
| 415 | 20240319 | 143300 | 13159761700 | 43100 | 43100 | 43150 | 43050 | 354 |
| 416 | 20240319 | 143200 | 13144515300 | 43100 | 43000 | 43100 | 42650 | 1092 |
| 417 | 20240319 | 143100 | 13097584150 | 43000 | 42950 | 43050 | 42950 | 529 |
| 418 | 20240319 | 143000 | 13074838600 | 42950 | 42800 | 43050 | 42750 | 564 |
| 419 | 20240319 | 142900 | 13050599050 | 42750 | 42750 | 42800 | 42750 | 84 |
| 420 | 20240319 | 142800 | 13047007150 | 42850 | 42850 | 42900 | 42800 | 253 |
| 421 | 20240319 | 142700 | 13036172750 | 42850 | 42800 | 42900 | 42800 | 157 |
| 422 | 20240319 | 142600 | 13029449700 | 42800 | 42550 | 42800 | 42550 | 640 |
| 423 | 20240319 | 142500 | 13002146450 | 42500 | 42500 | 42600 | 42500 | 413 |
| 424 | 20240319 | 142400 | 12984587850 | 42500 | 42500 | 42500 | 42500 | 0 |
| 425 | 20240319 | 142300 | 12984587850 | 42500 | 42650 | 42650 | 42500 | 31 |
| 426 | 20240319 | 142200 | 12983270200 | 42650 | 42500 | 42650 | 42450 | 760 |
| 427 | 20240319 | 142100 | 12951005200 | 42650 | 42600 | 42650 | 42500 | 440 |
| 428 | 20240319 | 142000 | 12932300050 | 42600 | 42600 | 42600 | 42550 | 307 |
| 429 | 20240319 | 141900 | 12919227700 | 42600 | 42600 | 42600 | 42600 | 68 |
| 430 | 20240319 | 141800 | 12916330900 | 42600 | 42650 | 42650 | 42600 | 39 |
| 431 | 20240319 | 141700 | 12914668300 | 42550 | 42600 | 42600 | 42550 | 314 |
| 432 | 20240319 | 141600 | 12901304250 | 42600 | 42550 | 42600 | 42550 | 119 |
| 433 | 20240319 | 141500 | 12896239800 | 42500 | 42500 | 42500 | 42500 | 40 |
| 434 | 20240319 | 141400 | 12894539800 | 42450 | 42500 | 42500 | 42450 | 332 |
| 435 | 20240319 | 141300 | 12880446350 | 42500 | 42550 | 42550 | 42500 | 49 |
| 436 | 20240319 | 141200 | 12878363750 | 42550 | 42500 | 42550 | 42500 | 116 |
| 437 | 20240319 | 141100 | 12873433700 | 42500 | 42450 | 42500 | 42450 | 745 |
| 438 | 20240319 | 141000 | 12841808250 | 42500 | 42500 | 42500 | 42500 | 332 |
| 439 | 20240319 | 140900 | 12827698250 | 42550 | 42550 | 42550 | 42500 | 815 |
| 440 | 20240319 | 140800 | 12793048650 | 42550 | 42600 | 42600 | 42550 | 94 |
| 441 | 20240319 | 140700 | 12789046700 | 42600 | 42600 | 42650 | 42600 | 60 |
| 442 | 20240319 | 140600 | 12786490650 | 42500 | 42550 | 42600 | 42500 | 112 |
| 443 | 20240319 | 140500 | 12781722500 | 42600 | 42550 | 42600 | 42500 | 65 |
| 444 | 20240319 | 140400 | 12778957700 | 42550 | 42500 | 42550 | 42500 | 35 |
| 445 | 20240319 | 140300 | 12777470150 | 42500 | 42500 | 42500 | 42500 | 380 |
| 446 | 20240319 | 140200 | 12761320150 | 42500 | 42550 | 42550 | 42500 | 70 |
| 447 | 20240319 | 140100 | 12758341950 | 42550 | 42550 | 42550 | 42550 | 22 |
| 448 | 20240319 | 140000 | 12757405850 | 42550 | 42550 | 42550 | 42550 | 62 |
| 449 | 20240319 | 135900 | 12754767750 | 42600 | 42600 | 42600 | 42600 | 8 |
| 450 | 20240319 | 135800 | 12754426950 | 42600 | 42600 | 42600 | 42600 | 5 |
| 451 | 20240319 | 135700 | 12754213950 | 42500 | 42650 | 42650 | 42500 | 403 |
| 452 | 20240319 | 135600 | 12737075600 | 42650 | 42650 | 42650 | 42650 | 8 |
| 453 | 20240319 | 135500 | 12736734400 | 42700 | 42700 | 42700 | 42650 | 30 |
| 454 | 20240319 | 135400 | 12735453600 | 42700 | 42550 | 42700 | 42550 | 161 |
| 455 | 20240319 | 135300 | 12728596200 | 42550 | 42600 | 42700 | 42550 | 156 |
| 456 | 20240319 | 135200 | 12721949600 | 42600 | 42650 | 42700 | 42600 | 180 |
| 457 | 20240319 | 135100 | 12714278100 | 42750 | 42750 | 42750 | 42750 | 26 |
| 458 | 20240319 | 135000 | 12713166600 | 42750 | 42750 | 42750 | 42750 | 41 |
| 459 | 20240319 | 134900 | 12711413850 | 42750 | 42600 | 42800 | 42600 | 222 |
| 460 | 20240319 | 134800 | 12701921400 | 42600 | 42500 | 42600 | 42500 | 113 |
| 461 | 20240319 | 134700 | 12697117900 | 42500 | 42550 | 42550 | 42500 | 193 |
| 462 | 20240319 | 134600 | 12688913350 | 42500 | 42500 | 42500 | 42450 | 101 |
| 463 | 20240319 | 134500 | 12684623350 | 42450 | 42450 | 42450 | 42450 | 108 |
| 464 | 20240319 | 134400 | 12680038750 | 42500 | 42500 | 42500 | 42450 | 206 |
| 465 | 20240319 | 134300 | 12671286400 | 42550 | 42600 | 42600 | 42500 | 236 |
| 466 | 20240319 | 134200 | 12661244850 | 42600 | 42600 | 42650 | 42600 | 132 |
| 467 | 20240319 | 134100 | 12655621400 | 42500 | 42650 | 42650 | 42500 | 585 |
| 468 | 20240319 | 134000 | 12630728900 | 42650 | 42700 | 42700 | 42650 | 65 |
| 469 | 20240319 | 133900 | 12627955000 | 42700 | 42700 | 42700 | 42700 | 81 |
| 470 | 20240319 | 133800 | 12624496300 | 42700 | 42750 | 42750 | 42700 | 153 |
| 471 | 20240319 | 133700 | 12617963150 | 42750 | 42750 | 42750 | 42750 | 17 |
| 472 | 20240319 | 133600 | 12617236400 | 42750 | 42800 | 42800 | 42700 | 43 |
| 473 | 20240319 | 133500 | 12615397900 | 42800 | 42800 | 42800 | 42700 | 111 |
| 474 | 20240319 | 133400 | 12610657100 | 42800 | 42600 | 42800 | 42600 | 81 |
| 475 | 20240319 | 133300 | 12607204500 | 42650 | 42850 | 42850 | 42600 | 647 |
| 476 | 20240319 | 133200 | 12579592200 | 42850 | 42850 | 42850 | 42750 | 79 |
| 477 | 20240319 | 133100 | 12576212450 | 42850 | 42800 | 42950 | 42750 | 1066 |
| 478 | 20240319 | 133000 | 12530583050 | 42750 | 42700 | 42850 | 42700 | 42 |
| 479 | 20240319 | 132900 | 12528783600 | 42700 | 42850 | 42850 | 42450 | 4712 |
| 480 | 20240319 | 132800 | 12328107700 | 42850 | 42850 | 42850 | 42850 | 138 |
| 481 | 20240319 | 132700 | 12322194400 | 42900 | 42950 | 42950 | 42900 | 1247 |
| 482 | 20240319 | 132600 | 12268682150 | 42950 | 43000 | 43050 | 42950 | 304 |
| 483 | 20240319 | 132500 | 12255620750 | 43000 | 43000 | 43000 | 43000 | 31 |
| 484 | 20240319 | 132400 | 12254287750 | 43100 | 43000 | 43100 | 42950 | 127 |
| 485 | 20240319 | 132300 | 12248826600 | 43000 | 43000 | 43000 | 43000 | 263 |
| 486 | 20240319 | 132200 | 12237517600 | 43000 | 43000 | 43100 | 43000 | 339 |
| 487 | 20240319 | 132100 | 12222939600 | 43100 | 43100 | 43150 | 43100 | 138 |
| 488 | 20240319 | 132000 | 12216987350 | 43150 | 43150 | 43150 | 43100 | 160 |
| 489 | 20240319 | 131900 | 12210083600 | 43100 | 43100 | 43100 | 43100 | 149 |
| 490 | 20240319 | 131800 | 12203661700 | 43100 | 43050 | 43100 | 43000 | 7 |
| 491 | 20240319 | 131700 | 12203360400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 492 | 20240319 | 131600 | 12203360400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 493 | 20240319 | 131500 | 12203360400 | 43000 | 43000 | 43000 | 43000 | 113 |
| 494 | 20240319 | 131400 | 12198501400 | 43100 | 43050 | 43100 | 43050 | 238 |
| 495 | 20240319 | 131300 | 12188253000 | 42950 | 43000 | 43000 | 42950 | 129 |
| 496 | 20240319 | 131200 | 12182708350 | 42950 | 43000 | 43050 | 42950 | 299 |
| 497 | 20240319 | 131100 | 12169850650 | 43000 | 43000 | 43000 | 43000 | 120 |
| 498 | 20240319 | 131000 | 12164690650 | 43000 | 42950 | 43000 | 42850 | 297 |
| 499 | 20240319 | 130900 | 12151955000 | 42950 | 42900 | 43000 | 42900 | 121 |
| 500 | 20240319 | 130800 | 12146760900 | 42900 | 43000 | 43000 | 42900 | 156 |
| 501 | 20240319 | 130700 | 12140063650 | 43000 | 43000 | 43000 | 43000 | 44 |
| 502 | 20240319 | 130600 | 12138171650 | 43000 | 43000 | 43000 | 42950 | 15 |
| 503 | 20240319 | 130500 | 12137526700 | 43000 | 42950 | 43000 | 42950 | 186 |
| 504 | 20240319 | 130400 | 12129528850 | 43000 | 42950 | 43000 | 42950 | 938 |
| 505 | 20240319 | 130300 | 12089197100 | 42950 | 43000 | 43000 | 42950 | 280 |
| 506 | 20240319 | 130200 | 12077163450 | 42950 | 43000 | 43000 | 42950 | 63 |
| 507 | 20240319 | 130100 | 12074454950 | 42950 | 42950 | 42950 | 42900 | 214 |
| 508 | 20240319 | 130000 | 12065264250 | 42950 | 42900 | 42950 | 42850 | 368 |
| 509 | 20240319 | 125900 | 12049476850 | 42950 | 42900 | 42950 | 42900 | 40 |
| 510 | 20240319 | 125800 | 12047759650 | 42900 | 42900 | 42900 | 42900 | 32 |
| 511 | 20240319 | 125700 | 12046386850 | 42900 | 42900 | 42900 | 42900 | 116 |
| 512 | 20240319 | 125600 | 12041410450 | 42900 | 42900 | 42900 | 42850 | 691 |
| 513 | 20240319 | 125500 | 12011784600 | 42950 | 43000 | 43000 | 42950 | 99 |
| 514 | 20240319 | 125400 | 12007532450 | 42950 | 42850 | 42950 | 42850 | 76 |
| 515 | 20240319 | 125300 | 12004268350 | 42850 | 42950 | 43000 | 42850 | 265 |
| 516 | 20240319 | 125200 | 11992903400 | 43000 | 43000 | 43000 | 42950 | 48 |
| 517 | 20240319 | 125100 | 11990839650 | 42950 | 42950 | 42950 | 42900 | 241 |
| 518 | 20240319 | 125000 | 11980492700 | 42950 | 42950 | 42950 | 42950 | 40 |
| 519 | 20240319 | 124900 | 11978774700 | 42950 | 42950 | 42950 | 42950 | 102 |
| 520 | 20240319 | 124800 | 11974393800 | 43000 | 42950 | 43000 | 42950 | 69 |
| 521 | 20240319 | 124700 | 11971428800 | 42950 | 42900 | 42950 | 42900 | 290 |
| 522 | 20240319 | 124600 | 11958986300 | 42900 | 42900 | 42900 | 42900 | 89 |
| 523 | 20240319 | 124500 | 11955168200 | 42900 | 42900 | 42900 | 42900 | 150 |
| 524 | 20240319 | 124400 | 11948733200 | 42950 | 42900 | 42950 | 42900 | 43 |
| 525 | 20240319 | 124300 | 11946887500 | 42900 | 42900 | 42900 | 42900 | 5 |
| 526 | 20240319 | 124200 | 11946673000 | 42900 | 42700 | 42900 | 42650 | 85 |
| 527 | 20240319 | 124100 | 11943037250 | 42700 | 42600 | 42700 | 42600 | 342 |
| 528 | 20240319 | 124000 | 11928440850 | 42600 | 42650 | 42700 | 42600 | 620 |
| 529 | 20240319 | 123900 | 11902011550 | 42650 | 42700 | 42700 | 42650 | 127 |
| 530 | 20240319 | 123800 | 11896592950 | 42700 | 42700 | 42700 | 42650 | 441 |
| 531 | 20240319 | 123700 | 11877776950 | 42650 | 42700 | 42700 | 42650 | 175 |
| 532 | 20240319 | 123600 | 11870310550 | 42650 | 42650 | 42700 | 42650 | 1059 |
| 533 | 20240319 | 123500 | 11825143000 | 42650 | 42800 | 42850 | 42650 | 2787 |
| 534 | 20240319 | 123400 | 11706046900 | 42900 | 42800 | 42900 | 42800 | 169 |
| 535 | 20240319 | 123300 | 11698813200 | 42800 | 42750 | 42800 | 42750 | 714 |
| 536 | 20240319 | 123200 | 11668284900 | 42750 | 42800 | 42800 | 42700 | 374 |
| 537 | 20240319 | 123100 | 11652303250 | 42800 | 42800 | 42800 | 42700 | 863 |
| 538 | 20240319 | 123000 | 11615419250 | 42800 | 43150 | 43150 | 42750 | 5525 |
| 539 | 20240319 | 122900 | 11378089500 | 43150 | 43200 | 43350 | 43150 | 682 |
| 540 | 20240319 | 122800 | 11348656400 | 43250 | 43300 | 43300 | 43200 | 562 |
| 541 | 20240319 | 122700 | 11324352350 | 43250 | 43300 | 43300 | 43250 | 390 |
| 542 | 20240319 | 122600 | 11307470150 | 43300 | 43250 | 43300 | 43250 | 69 |
| 543 | 20240319 | 122500 | 11304484450 | 43250 | 43300 | 43400 | 43250 | 261 |
| 544 | 20240319 | 122400 | 11293179700 | 43300 | 43300 | 43350 | 43300 | 467 |
| 545 | 20240319 | 122300 | 11272950650 | 43300 | 43350 | 43500 | 43300 | 516 |
| 546 | 20240319 | 122200 | 11250578500 | 43350 | 43350 | 43400 | 43350 | 359 |
| 547 | 20240319 | 122100 | 11235015050 | 43400 | 43500 | 43500 | 43400 | 423 |
| 548 | 20240319 | 122000 | 11216633250 | 43550 | 43550 | 43550 | 43550 | 476 |
| 549 | 20240319 | 121900 | 11195903450 | 43550 | 43600 | 43600 | 43550 | 545 |
| 550 | 20240319 | 121800 | 11172144300 | 43500 | 43350 | 43550 | 43350 | 332 |
| 551 | 20240319 | 121700 | 11157708200 | 43350 | 43450 | 43450 | 43350 | 459 |
| 552 | 20240319 | 121600 | 11137783950 | 43550 | 43550 | 43550 | 43500 | 744 |
| 553 | 20240319 | 121500 | 11105412000 | 43550 | 43550 | 43600 | 43500 | 683 |
| 554 | 20240319 | 121400 | 11075651650 | 43550 | 43600 | 43600 | 43500 | 274 |
| 555 | 20240319 | 121300 | 11063719800 | 43600 | 43500 | 43600 | 43500 | 450 |
| 556 | 20240319 | 121200 | 11044130500 | 43500 | 43500 | 43550 | 43500 | 666 |
| 557 | 20240319 | 121100 | 11015151100 | 43400 | 43450 | 43500 | 43350 | 439 |
| 558 | 20240319 | 121000 | 10996087400 | 43400 | 43450 | 43500 | 43400 | 55 |
| 559 | 20240319 | 120900 | 10993698000 | 43450 | 43400 | 43500 | 43300 | 358 |
| 560 | 20240319 | 120800 | 10978169300 | 43300 | 43200 | 43400 | 43200 | 1709 |
| 561 | 20240319 | 120700 | 10904286500 | 43200 | 43200 | 43200 | 43200 | 331 |
| 562 | 20240319 | 120600 | 10889987300 | 43200 | 43200 | 43250 | 43200 | 135 |
| 563 | 20240319 | 120500 | 10884155250 | 43250 | 43250 | 43250 | 43250 | 113 |
| 564 | 20240319 | 120400 | 10879268000 | 43250 | 43200 | 43250 | 43200 | 185 |
| 565 | 20240319 | 120300 | 10871271800 | 43250 | 43200 | 43250 | 43200 | 111 |
| 566 | 20240319 | 120200 | 10866476300 | 43200 | 43200 | 43200 | 43200 | 669 |
| 567 | 20240319 | 120100 | 10837575500 | 43200 | 43150 | 43200 | 43150 | 242 |
| 568 | 20240319 | 120000 | 10827133050 | 43150 | 43150 | 43200 | 43150 | 48 |
| 569 | 20240319 | 115900 | 10825060250 | 43200 | 43150 | 43200 | 43150 | 33 |
| 570 | 20240319 | 115800 | 10823635500 | 43150 | 43150 | 43250 | 43150 | 616 |
| 571 | 20240319 | 115700 | 10797034600 | 43150 | 43200 | 43200 | 43150 | 242 |
| 572 | 20240319 | 115600 | 10786589500 | 43200 | 43200 | 43200 | 43200 | 1717 |
| 573 | 20240319 | 115500 | 10712415100 | 43200 | 43300 | 43300 | 43200 | 420 |
| 574 | 20240319 | 115400 | 10694235300 | 43300 | 43200 | 43300 | 43200 | 505 |
| 575 | 20240319 | 115300 | 10672395900 | 43200 | 43300 | 43350 | 43200 | 614 |
| 576 | 20240319 | 115200 | 10645836200 | 43300 | 43300 | 43350 | 43250 | 728 |
| 577 | 20240319 | 115100 | 10614317650 | 43250 | 43650 | 43650 | 43250 | 792 |
| 578 | 20240319 | 115000 | 10579890300 | 43600 | 43600 | 43700 | 43550 | 1051 |
| 579 | 20240319 | 114900 | 10534036700 | 43600 | 43550 | 43650 | 43550 | 1289 |
| 580 | 20240319 | 114800 | 10477861550 | 43600 | 43600 | 43700 | 43550 | 1125 |
| 581 | 20240319 | 114700 | 10428763950 | 43600 | 43500 | 43600 | 43350 | 1731 |
| 582 | 20240319 | 114600 | 10353435400 | 43500 | 43500 | 43550 | 43400 | 763 |
| 583 | 20240319 | 114500 | 10320257850 | 43500 | 43350 | 43600 | 43350 | 3092 |
| 584 | 20240319 | 114400 | 10185919550 | 43350 | 43100 | 43350 | 43100 | 1002 |
| 585 | 20240319 | 114300 | 10142572350 | 43100 | 43100 | 43100 | 43100 | 69 |
| 586 | 20240319 | 114200 | 10139598450 | 43100 | 43100 | 43100 | 43100 | 294 |
| 587 | 20240319 | 114100 | 10126927050 | 43100 | 43200 | 43200 | 43100 | 359 |
| 588 | 20240319 | 114000 | 10111446250 | 43200 | 43200 | 43250 | 43200 | 319 |
| 589 | 20240319 | 113900 | 10097665150 | 43150 | 43050 | 43200 | 43050 | 76 |
| 590 | 20240319 | 113800 | 10094390950 | 43150 | 43250 | 43250 | 43100 | 290 |
| 591 | 20240319 | 113700 | 10081889000 | 43250 | 43150 | 43250 | 43150 | 357 |
| 592 | 20240319 | 113600 | 10066458350 | 43250 | 43200 | 43250 | 43100 | 26 |
| 593 | 20240319 | 113500 | 10065335350 | 43200 | 43150 | 43250 | 43100 | 283 |
| 594 | 20240319 | 113400 | 10053124500 | 43100 | 43150 | 43150 | 43100 | 85 |
| 595 | 20240319 | 113300 | 10049458250 | 43100 | 43100 | 43100 | 43050 | 191 |
| 596 | 20240319 | 113200 | 10041226200 | 43100 | 43150 | 43150 | 43100 | 499 |
| 597 | 20240319 | 113100 | 10019707650 | 43100 | 43200 | 43200 | 43100 | 37 |
| 598 | 20240319 | 113000 | 10018109950 | 43200 | 43300 | 43300 | 43200 | 382 |
| 599 | 20240319 | 112900 | 10001602950 | 43250 | 43150 | 43300 | 43150 | 533 |
| 600 | 20240319 | 112800 | 9978574000 | 43150 | 43150 | 43200 | 43050 | 523 |
| 601 | 20240319 | 112700 | 9956022750 | 43150 | 43150 | 43150 | 43100 | 155 |
| 602 | 20240319 | 112600 | 9949341400 | 43200 | 43250 | 43250 | 43100 | 813 |
| 603 | 20240319 | 112500 | 9914219500 | 43250 | 43300 | 43350 | 43200 | 1073 |
| 604 | 20240319 | 112400 | 9867791750 | 43300 | 43350 | 43400 | 43250 | 399 |
| 605 | 20240319 | 112300 | 9850492950 | 43350 | 43150 | 43350 | 43050 | 750 |
| 606 | 20240319 | 112200 | 9818067100 | 43200 | 43250 | 43250 | 43200 | 484 |
| 607 | 20240319 | 112100 | 9797134950 | 43050 | 43150 | 43300 | 43050 | 990 |
| 608 | 20240319 | 112000 | 9754391100 | 43300 | 43350 | 43400 | 43200 | 497 |
| 609 | 20240319 | 111900 | 9732853250 | 43350 | 43350 | 43350 | 43200 | 1001 |
| 610 | 20240319 | 111800 | 9689512200 | 43200 | 43050 | 43350 | 43050 | 1072 |
| 611 | 20240319 | 111700 | 9643212100 | 43050 | 43150 | 43150 | 43000 | 1627 |
| 612 | 20240319 | 111600 | 9573094800 | 43050 | 43150 | 43150 | 43000 | 2648 |
| 613 | 20240319 | 111500 | 9459174250 | 43150 | 43150 | 43200 | 43100 | 1493 |
| 614 | 20240319 | 111400 | 9394790100 | 43150 | 42850 | 43150 | 42850 | 2477 |
| 615 | 20240319 | 111300 | 9288300050 | 42800 | 42600 | 42800 | 42600 | 260 |
| 616 | 20240319 | 111200 | 9277199350 | 42700 | 42750 | 42750 | 42700 | 178 |
| 617 | 20240319 | 111100 | 9269598700 | 42750 | 42600 | 42750 | 42550 | 105 |
| 618 | 20240319 | 111000 | 9265122200 | 42550 | 42550 | 42550 | 42550 | 171 |
| 619 | 20240319 | 110900 | 9257846150 | 42600 | 42600 | 42600 | 42600 | 17 |
| 620 | 20240319 | 110800 | 9257121950 | 42600 | 42600 | 42600 | 42600 | 11 |
| 621 | 20240319 | 110700 | 9256653350 | 42600 | 42400 | 42600 | 42400 | 171 |
| 622 | 20240319 | 110600 | 9249402350 | 42400 | 42500 | 42500 | 42400 | 80 |
| 623 | 20240319 | 110500 | 9246006150 | 42400 | 42550 | 42550 | 42400 | 692 |
| 624 | 20240319 | 110400 | 9216624250 | 42600 | 42700 | 42700 | 42550 | 155 |
| 625 | 20240319 | 110300 | 9210020150 | 42700 | 42550 | 42750 | 42550 | 109 |
| 626 | 20240319 | 110200 | 9205371350 | 42550 | 42600 | 42800 | 42500 | 105 |
| 627 | 20240319 | 110100 | 9200907450 | 42850 | 42950 | 42950 | 42750 | 133 |
| 628 | 20240319 | 110000 | 9195208050 | 42950 | 42750 | 43000 | 42700 | 595 |
| 629 | 20240319 | 105900 | 9169737850 | 42500 | 42500 | 42500 | 42450 | 520 |
| 630 | 20240319 | 105800 | 9147643700 | 42500 | 42650 | 42650 | 42500 | 392 |
| 631 | 20240319 | 105700 | 9130964700 | 42650 | 42650 | 42650 | 42600 | 66 |
| 632 | 20240319 | 105600 | 9128150100 | 42600 | 42650 | 42650 | 42600 | 102 |
| 633 | 20240319 | 105500 | 9123803800 | 42600 | 42600 | 42600 | 42500 | 619 |
| 634 | 20240319 | 105400 | 9097468300 | 42600 | 42600 | 42650 | 42600 | 271 |
| 635 | 20240319 | 105300 | 9085913900 | 42600 | 42600 | 42650 | 42600 | 107 |
| 636 | 20240319 | 105200 | 9081355300 | 42550 | 42650 | 42650 | 42500 | 567 |
| 637 | 20240319 | 105100 | 9057225950 | 42550 | 42600 | 42600 | 42550 | 286 |
| 638 | 20240319 | 105000 | 9045055900 | 42550 | 42750 | 42750 | 42550 | 486 |
| 639 | 20240319 | 104900 | 9024329500 | 42650 | 42750 | 42750 | 42600 | 451 |
| 640 | 20240319 | 104800 | 9005083950 | 42750 | 42700 | 42750 | 42700 | 389 |
| 641 | 20240319 | 104700 | 8988464350 | 42750 | 42850 | 42850 | 42750 | 200 |
| 642 | 20240319 | 104600 | 8979910850 | 42850 | 43000 | 43050 | 42850 | 564 |
| 643 | 20240319 | 104500 | 8955689700 | 43050 | 43100 | 43150 | 43050 | 219 |
| 644 | 20240319 | 104400 | 8946256100 | 43100 | 43000 | 43100 | 43000 | 301 |
| 645 | 20240319 | 104300 | 8933305250 | 43000 | 42900 | 43000 | 42900 | 779 |
| 646 | 20240319 | 104200 | 8899825200 | 42950 | 43100 | 43100 | 42950 | 1393 |
| 647 | 20240319 | 104100 | 8839964100 | 43100 | 43000 | 43100 | 42950 | 1418 |
| 648 | 20240319 | 104000 | 8778993800 | 43000 | 42750 | 43050 | 42750 | 2220 |
| 649 | 20240319 | 103900 | 8683722150 | 42750 | 42700 | 42800 | 42650 | 527 |
| 650 | 20240319 | 103800 | 8661187200 | 42700 | 42650 | 42750 | 42650 | 456 |
| 651 | 20240319 | 103700 | 8641715950 | 42700 | 42600 | 42700 | 42600 | 89 |
| 652 | 20240319 | 103600 | 8637920700 | 42650 | 42600 | 42650 | 42550 | 273 |
| 653 | 20240319 | 103500 | 8626288350 | 42600 | 42700 | 42700 | 42600 | 301 |
| 654 | 20240319 | 103400 | 8613449800 | 42700 | 42700 | 42700 | 42550 | 259 |
| 655 | 20240319 | 103300 | 8602398300 | 42550 | 42600 | 42650 | 42500 | 392 |
| 656 | 20240319 | 103200 | 8585714650 | 42600 | 42600 | 42750 | 42600 | 184 |
| 657 | 20240319 | 103100 | 8577873850 | 42750 | 42600 | 42800 | 42600 | 67 |
| 658 | 20240319 | 103000 | 8575008550 | 42750 | 42700 | 42750 | 42600 | 504 |
| 659 | 20240319 | 102900 | 8553506050 | 42700 | 42750 | 42800 | 42600 | 81 |
| 660 | 20240319 | 102800 | 8550047450 | 42600 | 42600 | 42600 | 42550 | 285 |
| 661 | 20240319 | 102700 | 8537915100 | 42700 | 42550 | 42700 | 42550 | 761 |
| 662 | 20240319 | 102600 | 8505442750 | 42500 | 42500 | 42550 | 42500 | 457 |
| 663 | 20240319 | 102500 | 8486015900 | 42500 | 42550 | 42550 | 42500 | 632 |
| 664 | 20240319 | 102400 | 8459155150 | 42550 | 42550 | 42600 | 42550 | 388 |
| 665 | 20240319 | 102300 | 8442645350 | 42600 | 42700 | 42700 | 42550 | 1428 |
| 666 | 20240319 | 102200 | 8381771450 | 42650 | 42750 | 42750 | 42650 | 326 |
| 667 | 20240319 | 102100 | 8367849650 | 42750 | 42800 | 42900 | 42700 | 586 |
| 668 | 20240319 | 102000 | 8342796750 | 42800 | 42800 | 42900 | 42800 | 82 |
| 669 | 20240319 | 101900 | 8339286550 | 42700 | 42650 | 42750 | 42650 | 379 |
| 670 | 20240319 | 101800 | 8323108950 | 42650 | 42750 | 42800 | 42650 | 1485 |
| 671 | 20240319 | 101700 | 8259671900 | 42750 | 42850 | 42900 | 42750 | 1918 |
| 672 | 20240319 | 101600 | 8177617700 | 42900 | 42950 | 42950 | 42850 | 278 |
| 673 | 20240319 | 101500 | 8165690300 | 42950 | 42950 | 43000 | 42950 | 248 |
| 674 | 20240319 | 101400 | 8155038100 | 42950 | 42950 | 42950 | 42900 | 260 |
| 675 | 20240319 | 101300 | 8143876300 | 42950 | 43000 | 43000 | 42950 | 163 |
| 676 | 20240319 | 101200 | 8136873100 | 43000 | 43150 | 43150 | 43000 | 687 |
| 677 | 20240319 | 101100 | 8107306100 | 43150 | 43500 | 43500 | 43000 | 1540 |
| 678 | 20240319 | 101000 | 8040692350 | 43500 | 43250 | 43550 | 43250 | 2796 |
| 679 | 20240319 | 100900 | 7919197350 | 43300 | 43100 | 43350 | 43100 | 1429 |
| 680 | 20240319 | 100800 | 7857397800 | 43100 | 42900 | 43100 | 42900 | 802 |
| 681 | 20240319 | 100700 | 7822966000 | 42900 | 42900 | 42900 | 42900 | 49 |
| 682 | 20240319 | 100600 | 7820863900 | 42900 | 42800 | 42900 | 42800 | 195 |
| 683 | 20240319 | 100500 | 7812506550 | 42800 | 42850 | 42850 | 42800 | 160 |
| 684 | 20240319 | 100400 | 7805657200 | 42850 | 42800 | 42850 | 42800 | 154 |
| 685 | 20240319 | 100300 | 7799065950 | 42800 | 42750 | 42850 | 42750 | 158 |
| 686 | 20240319 | 100200 | 7792304000 | 42750 | 42750 | 42750 | 42750 | 226 |
| 687 | 20240319 | 100100 | 7782642500 | 42750 | 42750 | 42900 | 42750 | 329 |
| 688 | 20240319 | 100000 | 7768572000 | 42800 | 42800 | 42900 | 42750 | 422 |
| 689 | 20240319 | 095900 | 7750517550 | 42800 | 42900 | 43000 | 42800 | 565 |
| 690 | 20240319 | 095800 | 7726288000 | 42900 | 43000 | 43100 | 42800 | 404 |
| 691 | 20240319 | 095700 | 7708937800 | 43000 | 43100 | 43150 | 43000 | 452 |
| 692 | 20240319 | 095600 | 7689475500 | 43100 | 43050 | 43150 | 43050 | 1124 |
| 693 | 20240319 | 095500 | 7641017650 | 43050 | 43050 | 43100 | 43050 | 588 |
| 694 | 20240319 | 095400 | 7615685750 | 43050 | 42900 | 43050 | 42900 | 186 |
| 695 | 20240319 | 095300 | 7607690450 | 42800 | 42750 | 42850 | 42700 | 794 |
| 696 | 20240319 | 095200 | 7573715500 | 42650 | 42850 | 42900 | 42650 | 1578 |
| 697 | 20240319 | 095100 | 7506250200 | 42850 | 42950 | 43000 | 42800 | 2711 |
| 698 | 20240319 | 095000 | 7389972650 | 42950 | 43050 | 43100 | 42950 | 328 |
| 699 | 20240319 | 094900 | 7375871400 | 43100 | 43050 | 43100 | 42950 | 753 |
| 700 | 20240319 | 094800 | 7343469400 | 43200 | 43300 | 43300 | 43100 | 564 |
| 701 | 20240319 | 094700 | 7319100850 | 43300 | 43050 | 43400 | 43050 | 1011 |
| 702 | 20240319 | 094600 | 7275333900 | 43050 | 43050 | 43100 | 42950 | 1419 |
| 703 | 20240319 | 094500 | 7214275900 | 43050 | 43350 | 43350 | 43050 | 377 |
| 704 | 20240319 | 094400 | 7198039450 | 43200 | 43400 | 43500 | 43200 | 2952 |
| 705 | 20240319 | 094300 | 7070041400 | 43350 | 43300 | 43550 | 43100 | 4137 |
| 706 | 20240319 | 094200 | 6890714600 | 43300 | 42750 | 43350 | 42700 | 2986 |
| 707 | 20240319 | 094100 | 6762414550 | 42700 | 42600 | 42750 | 42600 | 1373 |
| 708 | 20240319 | 094000 | 6703810700 | 42600 | 42350 | 42600 | 42350 | 1466 |
| 709 | 20240319 | 093900 | 6641486600 | 42350 | 42500 | 42550 | 42300 | 1266 |
| 710 | 20240319 | 093800 | 6587744550 | 42600 | 42550 | 42600 | 42500 | 573 |
| 711 | 20240319 | 093700 | 6563384100 | 42650 | 42550 | 42700 | 42500 | 566 |
| 712 | 20240319 | 093600 | 6539283500 | 42700 | 42600 | 42700 | 42500 | 713 |
| 713 | 20240319 | 093500 | 6508908400 | 42600 | 42500 | 42650 | 42400 | 570 |
| 714 | 20240319 | 093400 | 6484637100 | 42500 | 42400 | 42550 | 42300 | 219 |
| 715 | 20240319 | 093300 | 6475352800 | 42250 | 42250 | 42400 | 42250 | 85 |
| 716 | 20240319 | 093200 | 6471759150 | 42250 | 42200 | 42250 | 42150 | 141 |
| 717 | 20240319 | 093100 | 6465809100 | 42100 | 42400 | 42450 | 42000 | 2195 |
| 718 | 20240319 | 093000 | 6373041000 | 42450 | 42400 | 42600 | 42400 | 440 |
| 719 | 20240319 | 092900 | 6354349050 | 42400 | 42650 | 42700 | 42400 | 1182 |
| 720 | 20240319 | 092800 | 6304062950 | 42650 | 42400 | 42650 | 42400 | 1447 |
| 721 | 20240319 | 092700 | 6242654550 | 42400 | 42200 | 42450 | 42150 | 845 |
| 722 | 20240319 | 092600 | 6206902750 | 42150 | 42200 | 42300 | 42150 | 1513 |
| 723 | 20240319 | 092500 | 6143023150 | 42200 | 41850 | 42200 | 41700 | 2790 |
| 724 | 20240319 | 092400 | 6026388300 | 41850 | 42150 | 42150 | 41850 | 4213 |
| 725 | 20240319 | 092300 | 5849247450 | 42150 | 42400 | 42400 | 42150 | 2731 |
| 726 | 20240319 | 092200 | 5733909550 | 42300 | 42250 | 42300 | 42200 | 1106 |
| 727 | 20240319 | 092100 | 5687162800 | 42250 | 42500 | 42500 | 42200 | 1555 |
| 728 | 20240319 | 092000 | 5621386050 | 42450 | 42500 | 42600 | 42450 | 1205 |
| 729 | 20240319 | 091900 | 5570194800 | 42750 | 42800 | 42850 | 42400 | 2526 |
| 730 | 20240319 | 091800 | 5462630300 | 42850 | 42700 | 42850 | 42650 | 1450 |
| 731 | 20240319 | 091700 | 5400611050 | 42750 | 42500 | 42850 | 42500 | 902 |
| 732 | 20240319 | 091600 | 5362081600 | 42500 | 42400 | 42700 | 42200 | 2366 |
| 733 | 20240319 | 091500 | 5261859350 | 42300 | 42850 | 42850 | 42300 | 4959 |
| 734 | 20240319 | 091400 | 5050588300 | 42850 | 42700 | 43000 | 42650 | 1777 |
| 735 | 20240319 | 091300 | 4974563300 | 42700 | 43000 | 43000 | 42650 | 3235 |
| 736 | 20240319 | 091200 | 4836145850 | 42950 | 42800 | 43000 | 42750 | 2174 |
| 737 | 20240319 | 091100 | 4742900400 | 43000 | 43100 | 43100 | 42700 | 2968 |
| 738 | 20240319 | 091000 | 4615547200 | 43100 | 43200 | 43300 | 43000 | 3747 |
| 739 | 20240319 | 090900 | 4454006550 | 43200 | 43100 | 43200 | 43100 | 2808 |
| 740 | 20240319 | 090800 | 4332879050 | 43100 | 43250 | 43350 | 43050 | 6443 |
| 741 | 20240319 | 090700 | 4054328800 | 43200 | 43450 | 43500 | 43100 | 5540 |
| 742 | 20240319 | 090600 | 3815022500 | 43500 | 44100 | 44100 | 43450 | 5846 |
| 743 | 20240319 | 090500 | 3559033950 | 44100 | 44200 | 44450 | 44050 | 4190 |
| 744 | 20240319 | 090400 | 3373873000 | 44400 | 44250 | 44600 | 44150 | 8975 |
| 745 | 20240319 | 090300 | 2975261500 | 44200 | 43800 | 44200 | 43400 | 7673 |
| 746 | 20240319 | 090200 | 2638787750 | 43700 | 44550 | 44600 | 43500 | 9301 |
| 747 | 20240319 | 090100 | 2229781100 | 44600 | 45100 | 45100 | 44600 | 17747 |
| 748 | 20240319 | 090000 | 1433556400 | 45100 | 44850 | 45100 | 44200 | 31951 |