36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 201900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 3 | 20240325 | 201800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240325 | 201700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240325 | 201600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240325 | 201500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240325 | 201400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240325 | 201300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240325 | 201200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240325 | 201100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240325 | 201000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240325 | 200900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240325 | 200800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240325 | 200700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240325 | 200600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240325 | 200500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240325 | 200400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240325 | 200300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240325 | 200200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240325 | 200100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240325 | 200000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240325 | 195900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240325 | 195800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240325 | 195700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240325 | 195600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240325 | 195500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240325 | 195400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240325 | 195300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240325 | 195200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240325 | 195100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240325 | 195000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240325 | 194900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 33 | 20240325 | 194800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240325 | 194700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240325 | 194600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240325 | 194500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240325 | 194400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240325 | 194300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240325 | 194200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240325 | 194100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240325 | 194000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240325 | 193900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240325 | 193800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240325 | 193700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240325 | 193600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240325 | 193500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240325 | 193400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240325 | 193300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240325 | 193200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240325 | 193100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240325 | 193000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240325 | 192900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240325 | 192800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240325 | 192700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240325 | 192600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240325 | 192500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240325 | 192400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240325 | 192300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240325 | 192200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240325 | 192100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240325 | 192000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240325 | 191900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 63 | 20240325 | 191800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240325 | 191700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240325 | 191600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240325 | 191500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240325 | 191400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240325 | 191300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240325 | 191200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240325 | 191100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240325 | 191000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240325 | 190900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240325 | 190800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240325 | 190700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240325 | 190600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240325 | 190500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240325 | 190400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240325 | 190300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240325 | 190200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240325 | 190100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240325 | 190000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240325 | 185900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240325 | 185800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240325 | 185700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240325 | 185600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240325 | 185500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240325 | 185400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240325 | 185300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240325 | 185200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240325 | 185100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240325 | 185000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240325 | 184900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 93 | 20240325 | 184800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240325 | 184700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240325 | 184600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240325 | 184500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240325 | 184400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240325 | 184300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240325 | 184200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240325 | 184100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240325 | 184000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240325 | 183900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240325 | 183800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240325 | 183700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240325 | 183600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240325 | 183500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240325 | 183400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240325 | 183300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240325 | 183200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240325 | 183100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240325 | 183000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240325 | 182900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240325 | 182800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240325 | 182700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240325 | 182600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240325 | 182500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240325 | 182400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240325 | 182300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240325 | 182200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240325 | 182100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240325 | 182000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240325 | 181900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 123 | 20240325 | 181800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240325 | 181700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240325 | 181600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240325 | 181500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240325 | 181400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240325 | 181300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240325 | 181200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240325 | 181100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240325 | 181000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240325 | 180900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240325 | 180800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240325 | 180700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240325 | 180600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240325 | 180500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240325 | 180400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240325 | 180300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240325 | 180200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240325 | 180100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240325 | 180000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240325 | 175900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240325 | 175800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240325 | 175700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240325 | 175600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240325 | 175500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240325 | 175400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240325 | 175300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240325 | 175200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240325 | 175100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240325 | 175000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240325 | 174900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 153 | 20240325 | 174800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240325 | 174700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240325 | 174600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240325 | 174500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240325 | 174400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240325 | 174300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240325 | 174200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240325 | 174100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240325 | 174000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240325 | 173900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240325 | 173800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240325 | 173700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240325 | 173600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240325 | 173500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240325 | 173400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240325 | 173300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240325 | 173200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240325 | 173100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240325 | 173000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240325 | 172900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240325 | 172800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240325 | 172700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240325 | 172600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240325 | 172500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240325 | 172400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240325 | 172300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240325 | 172200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240325 | 172100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240325 | 172000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240325 | 171900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 183 | 20240325 | 171800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240325 | 171700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240325 | 171600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240325 | 171500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240325 | 171400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240325 | 171300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240325 | 171200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240325 | 171100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240325 | 171000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240325 | 170900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240325 | 170800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240325 | 170700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240325 | 170600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240325 | 170500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240325 | 170400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240325 | 170300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240325 | 170200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240325 | 170100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240325 | 170000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240325 | 165900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240325 | 165800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240325 | 165700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240325 | 165600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240325 | 165500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240325 | 165400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240325 | 165300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240325 | 165200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240325 | 165100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240325 | 165000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240325 | 164900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 213 | 20240325 | 164800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240325 | 164700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240325 | 164600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240325 | 164500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240325 | 164400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240325 | 164300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240325 | 164200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240325 | 164100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240325 | 164000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240325 | 163900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240325 | 163800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240325 | 163700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240325 | 163600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20240325 | 163500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240325 | 163400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240325 | 163300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240325 | 163200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240325 | 163100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240325 | 163000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240325 | 162900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240325 | 162800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240325 | 162700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20240325 | 162600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20240325 | 162500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20240325 | 162400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20240325 | 162300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20240325 | 162200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20240325 | 162100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20240325 | 162000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20240325 | 161900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 243 | 20240325 | 161800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20240325 | 161700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20240325 | 161600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20240325 | 161500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20240325 | 161400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20240325 | 161300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20240325 | 161200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20240325 | 161100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20240325 | 161000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20240325 | 160900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20240325 | 160800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20240325 | 160700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20240325 | 160600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20240325 | 160500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20240325 | 160400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20240325 | 160300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20240325 | 160200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20240325 | 160100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20240325 | 160000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20240325 | 155900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20240325 | 155800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20240325 | 155700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20240325 | 155600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20240325 | 155500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20240325 | 155400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20240325 | 155300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20240325 | 155200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20240325 | 155100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20240325 | 155000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20240325 | 154900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 273 | 20240325 | 154800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20240325 | 154700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20240325 | 154600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20240325 | 154500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20240325 | 154400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20240325 | 154300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20240325 | 154200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20240325 | 154100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20240325 | 154000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20240325 | 153900 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20240325 | 153800 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20240325 | 153700 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20240325 | 153600 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20240325 | 153500 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20240325 | 153400 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20240325 | 153300 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20240325 | 153200 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 290 | 20240325 | 153100 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 291 | 20240325 | 153000 | 8335727300 | 43100 | 43100 | 43100 | 43100 | 3133 |
| 292 | 20240325 | 152900 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 293 | 20240325 | 152800 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 294 | 20240325 | 152700 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 295 | 20240325 | 152600 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 296 | 20240325 | 152500 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 297 | 20240325 | 152400 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 298 | 20240325 | 152300 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 299 | 20240325 | 152200 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 300 | 20240325 | 152100 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 301 | 20240325 | 152000 | 8200695000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 302 | 20240325 | 151900 | 8200695000 | 43200 | 43150 | 43200 | 43150 | 376 |
| 303 | 20240325 | 151800 | 8184460200 | 43200 | 43150 | 43200 | 43150 | 494 |
| 304 | 20240325 | 151700 | 8163127750 | 43150 | 43150 | 43200 | 43150 | 328 |
| 305 | 20240325 | 151600 | 8148967750 | 43200 | 43100 | 43200 | 43100 | 415 |
| 306 | 20240325 | 151500 | 8131072100 | 43150 | 43100 | 43150 | 43100 | 27 |
| 307 | 20240325 | 151400 | 8129908350 | 43150 | 43100 | 43150 | 43050 | 676 |
| 308 | 20240325 | 151300 | 8100760100 | 43100 | 43100 | 43100 | 43050 | 619 |
| 309 | 20240325 | 151200 | 8074101400 | 43100 | 43150 | 43150 | 43100 | 1069 |
| 310 | 20240325 | 151100 | 8028027250 | 43150 | 43200 | 43200 | 43150 | 1246 |
| 311 | 20240325 | 151000 | 7974257150 | 43150 | 43250 | 43250 | 43150 | 1157 |
| 312 | 20240325 | 150900 | 7924275300 | 43200 | 43250 | 43250 | 43200 | 146 |
| 313 | 20240325 | 150800 | 7917967150 | 43250 | 43200 | 43250 | 43200 | 267 |
| 314 | 20240325 | 150700 | 7906427200 | 43200 | 43200 | 43200 | 43200 | 345 |
| 315 | 20240325 | 150600 | 7891523200 | 43200 | 43250 | 43250 | 43200 | 558 |
| 316 | 20240325 | 150500 | 7867389750 | 43250 | 43300 | 43350 | 43250 | 1241 |
| 317 | 20240325 | 150400 | 7813665750 | 43300 | 43350 | 43350 | 43300 | 311 |
| 318 | 20240325 | 150300 | 7800194400 | 43350 | 43300 | 43350 | 43300 | 87 |
| 319 | 20240325 | 150200 | 7796425200 | 43350 | 43350 | 43350 | 43350 | 38 |
| 320 | 20240325 | 150100 | 7794777900 | 43350 | 43300 | 43350 | 43300 | 332 |
| 321 | 20240325 | 150000 | 7780396750 | 43300 | 43400 | 43400 | 43300 | 212 |
| 322 | 20240325 | 145900 | 7771202750 | 43400 | 43350 | 43400 | 43350 | 121 |
| 323 | 20240325 | 145800 | 7765955700 | 43400 | 43400 | 43400 | 43350 | 208 |
| 324 | 20240325 | 145700 | 7756935500 | 43400 | 43350 | 43400 | 43350 | 99 |
| 325 | 20240325 | 145600 | 7752641900 | 43350 | 43350 | 43400 | 43350 | 410 |
| 326 | 20240325 | 145500 | 7734868050 | 43350 | 43350 | 43350 | 43300 | 346 |
| 327 | 20240325 | 145400 | 7719879150 | 43350 | 43400 | 43400 | 43350 | 324 |
| 328 | 20240325 | 145300 | 7705829900 | 43400 | 43400 | 43400 | 43350 | 132 |
| 329 | 20240325 | 145200 | 7700101200 | 43400 | 43400 | 43400 | 43350 | 58 |
| 330 | 20240325 | 145100 | 7697584100 | 43400 | 43350 | 43400 | 43350 | 23 |
| 331 | 20240325 | 145000 | 7696585950 | 43350 | 43350 | 43400 | 43350 | 279 |
| 332 | 20240325 | 144900 | 7684490250 | 43350 | 43350 | 43350 | 43350 | 1257 |
| 333 | 20240325 | 144800 | 7629999300 | 43350 | 43400 | 43400 | 43350 | 250 |
| 334 | 20240325 | 144700 | 7619151300 | 43400 | 43300 | 43400 | 43300 | 1027 |
| 335 | 20240325 | 144600 | 7574646350 | 43300 | 43400 | 43400 | 43300 | 1799 |
| 336 | 20240325 | 144500 | 7496706300 | 43350 | 43350 | 43400 | 43350 | 160 |
| 337 | 20240325 | 144400 | 7489767400 | 43350 | 43400 | 43400 | 43350 | 30 |
| 338 | 20240325 | 144300 | 7488465450 | 43350 | 43350 | 43400 | 43350 | 332 |
| 339 | 20240325 | 144200 | 7474070400 | 43350 | 43400 | 43400 | 43350 | 54 |
| 340 | 20240325 | 144100 | 7471726900 | 43350 | 43400 | 43400 | 43350 | 289 |
| 341 | 20240325 | 144000 | 7459184350 | 43400 | 43400 | 43400 | 43400 | 325 |
| 342 | 20240325 | 143900 | 7445079350 | 43400 | 43400 | 43400 | 43350 | 301 |
| 343 | 20240325 | 143800 | 7432016050 | 43350 | 43400 | 43400 | 43350 | 60 |
| 344 | 20240325 | 143700 | 7429412450 | 43400 | 43400 | 43400 | 43400 | 27 |
| 345 | 20240325 | 143600 | 7428240650 | 43400 | 43350 | 43400 | 43300 | 239 |
| 346 | 20240325 | 143500 | 7417885750 | 43350 | 43350 | 43350 | 43300 | 1092 |
| 347 | 20240325 | 143400 | 7370599550 | 43350 | 43350 | 43350 | 43300 | 141 |
| 348 | 20240325 | 143300 | 7364487350 | 43300 | 43350 | 43400 | 43300 | 370 |
| 349 | 20240325 | 143200 | 7348433300 | 43350 | 43400 | 43400 | 43350 | 324 |
| 350 | 20240325 | 143100 | 7334387050 | 43400 | 43350 | 43400 | 43350 | 62 |
| 351 | 20240325 | 143000 | 7331698450 | 43300 | 43350 | 43350 | 43300 | 18 |
| 352 | 20240325 | 142900 | 7330918200 | 43400 | 43400 | 43400 | 43300 | 420 |
| 353 | 20240325 | 142800 | 7312706250 | 43400 | 43400 | 43400 | 43400 | 57 |
| 354 | 20240325 | 142700 | 7310232450 | 43400 | 43300 | 43400 | 43300 | 474 |
| 355 | 20240325 | 142600 | 7289708050 | 43350 | 43400 | 43400 | 43350 | 209 |
| 356 | 20240325 | 142500 | 7280645950 | 43350 | 43400 | 43400 | 43350 | 6 |
| 357 | 20240325 | 142400 | 7280385650 | 43400 | 43350 | 43400 | 43350 | 74 |
| 358 | 20240325 | 142300 | 7277177650 | 43300 | 43400 | 43400 | 43300 | 79 |
| 359 | 20240325 | 142200 | 7273751350 | 43350 | 43400 | 43400 | 43300 | 217 |
| 360 | 20240325 | 142100 | 7264341500 | 43450 | 43300 | 43500 | 43300 | 6 |
| 361 | 20240325 | 142000 | 7264080850 | 43300 | 43450 | 43450 | 43300 | 1378 |
| 362 | 20240325 | 141900 | 7204396850 | 43350 | 43450 | 43450 | 43350 | 2051 |
| 363 | 20240325 | 141800 | 7115439250 | 43400 | 43500 | 43500 | 43400 | 988 |
| 364 | 20240325 | 141700 | 7072510200 | 43500 | 43500 | 43500 | 43450 | 268 |
| 365 | 20240325 | 141600 | 7060857200 | 43450 | 43500 | 43500 | 43450 | 80 |
| 366 | 20240325 | 141500 | 7057377250 | 43500 | 43500 | 43500 | 43500 | 7 |
| 367 | 20240325 | 141400 | 7057072750 | 43450 | 43450 | 43500 | 43450 | 59 |
| 368 | 20240325 | 141300 | 7054506400 | 43450 | 43450 | 43450 | 43450 | 1071 |
| 369 | 20240325 | 141200 | 7007971450 | 43450 | 43500 | 43500 | 43450 | 197 |
| 370 | 20240325 | 141100 | 6999402250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 371 | 20240325 | 141000 | 6999402250 | 43500 | 43500 | 43500 | 43500 | 60 |
| 372 | 20240325 | 140900 | 6996792250 | 43450 | 43500 | 43500 | 43450 | 45 |
| 373 | 20240325 | 140800 | 6994834800 | 43450 | 43500 | 43500 | 43450 | 45 |
| 374 | 20240325 | 140700 | 6992877500 | 43450 | 43450 | 43450 | 43400 | 1097 |
| 375 | 20240325 | 140600 | 6945215450 | 43400 | 43450 | 43450 | 43400 | 87 |
| 376 | 20240325 | 140500 | 6941437400 | 43450 | 43400 | 43450 | 43400 | 93 |
| 377 | 20240325 | 140400 | 6937400700 | 43450 | 43450 | 43450 | 43400 | 53 |
| 378 | 20240325 | 140300 | 6935097900 | 43450 | 43400 | 43450 | 43400 | 97 |
| 379 | 20240325 | 140200 | 6930886900 | 43400 | 43450 | 43450 | 43400 | 318 |
| 380 | 20240325 | 140100 | 6917084850 | 43450 | 43400 | 43450 | 43400 | 470 |
| 381 | 20240325 | 140000 | 6896668600 | 43400 | 43450 | 43500 | 43400 | 220 |
| 382 | 20240325 | 135900 | 6887117000 | 43450 | 43400 | 43450 | 43400 | 326 |
| 383 | 20240325 | 135800 | 6872959150 | 43450 | 43450 | 43450 | 43450 | 32 |
| 384 | 20240325 | 135700 | 6871568750 | 43400 | 43450 | 43450 | 43400 | 106 |
| 385 | 20240325 | 135600 | 6866965800 | 43450 | 43500 | 43500 | 43450 | 522 |
| 386 | 20240325 | 135500 | 6844283950 | 43450 | 43450 | 43450 | 43450 | 60 |
| 387 | 20240325 | 135400 | 6841676950 | 43450 | 43450 | 43450 | 43450 | 326 |
| 388 | 20240325 | 135300 | 6827512250 | 43400 | 43500 | 43500 | 43400 | 119 |
| 389 | 20240325 | 135200 | 6822345900 | 43450 | 43500 | 43500 | 43450 | 378 |
| 390 | 20240325 | 135100 | 6805920950 | 43500 | 43500 | 43500 | 43500 | 171 |
| 391 | 20240325 | 135000 | 6798482450 | 43450 | 43500 | 43500 | 43450 | 374 |
| 392 | 20240325 | 134900 | 6782228500 | 43500 | 43400 | 43500 | 43400 | 646 |
| 393 | 20240325 | 134800 | 6754128400 | 43400 | 43500 | 43500 | 43400 | 125 |
| 394 | 20240325 | 134700 | 6748697650 | 43450 | 43450 | 43450 | 43400 | 524 |
| 395 | 20240325 | 134600 | 6725944850 | 43450 | 43450 | 43450 | 43400 | 69 |
| 396 | 20240325 | 134500 | 6722949300 | 43450 | 43450 | 43450 | 43450 | 301 |
| 397 | 20240325 | 134400 | 6709870850 | 43450 | 43450 | 43450 | 43450 | 95 |
| 398 | 20240325 | 134300 | 6705743100 | 43450 | 43400 | 43450 | 43400 | 98 |
| 399 | 20240325 | 134200 | 6701487550 | 43400 | 43400 | 43400 | 43400 | 447 |
| 400 | 20240325 | 134100 | 6682087750 | 43450 | 43500 | 43500 | 43450 | 36 |
| 401 | 20240325 | 134000 | 6680522300 | 43450 | 43400 | 43450 | 43400 | 550 |
| 402 | 20240325 | 133900 | 6656649800 | 43450 | 43450 | 43450 | 43400 | 226 |
| 403 | 20240325 | 133800 | 6646833600 | 43450 | 43500 | 43500 | 43400 | 248 |
| 404 | 20240325 | 133700 | 6636059050 | 43500 | 43450 | 43500 | 43400 | 400 |
| 405 | 20240325 | 133600 | 6618688350 | 43450 | 43450 | 43450 | 43450 | 87 |
| 406 | 20240325 | 133500 | 6614908200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 407 | 20240325 | 133400 | 6614908200 | 43450 | 43500 | 43500 | 43450 | 380 |
| 408 | 20240325 | 133300 | 6598395250 | 43500 | 43500 | 43500 | 43500 | 29 |
| 409 | 20240325 | 133200 | 6597133750 | 43500 | 43450 | 43500 | 43450 | 47 |
| 410 | 20240325 | 133100 | 6595089300 | 43500 | 43500 | 43500 | 43500 | 343 |
| 411 | 20240325 | 133000 | 6580168800 | 43500 | 43500 | 43500 | 43500 | 51 |
| 412 | 20240325 | 132900 | 6577950300 | 43500 | 43500 | 43500 | 43500 | 214 |
| 413 | 20240325 | 132800 | 6568641300 | 43500 | 43450 | 43500 | 43450 | 148 |
| 414 | 20240325 | 132700 | 6562209550 | 43450 | 43450 | 43450 | 43450 | 60 |
| 415 | 20240325 | 132600 | 6559602550 | 43450 | 43400 | 43450 | 43400 | 152 |
| 416 | 20240325 | 132500 | 6553000500 | 43400 | 43500 | 43500 | 43400 | 340 |
| 417 | 20240325 | 132400 | 6538228100 | 43500 | 43500 | 43500 | 43450 | 381 |
| 418 | 20240325 | 132300 | 6521670150 | 43500 | 43500 | 43500 | 43500 | 598 |
| 419 | 20240325 | 132200 | 6495657150 | 43550 | 43550 | 43550 | 43550 | 45 |
| 420 | 20240325 | 132100 | 6493697400 | 43550 | 43550 | 43600 | 43500 | 432 |
| 421 | 20240325 | 132000 | 6474903150 | 43550 | 43550 | 43550 | 43550 | 40 |
| 422 | 20240325 | 131900 | 6473161150 | 43550 | 43600 | 43600 | 43550 | 34 |
| 423 | 20240325 | 131800 | 6471679150 | 43550 | 43550 | 43600 | 43550 | 558 |
| 424 | 20240325 | 131700 | 6447376900 | 43550 | 43500 | 43550 | 43500 | 32 |
| 425 | 20240325 | 131600 | 6445983650 | 43550 | 43550 | 43550 | 43550 | 78 |
| 426 | 20240325 | 131500 | 6442586750 | 43550 | 43550 | 43600 | 43550 | 94 |
| 427 | 20240325 | 131400 | 6438492950 | 43550 | 43600 | 43600 | 43500 | 140 |
| 428 | 20240325 | 131300 | 6432393350 | 43600 | 43600 | 43600 | 43600 | 50 |
| 429 | 20240325 | 131200 | 6430213350 | 43600 | 43600 | 43600 | 43600 | 68 |
| 430 | 20240325 | 131100 | 6427248550 | 43600 | 43550 | 43600 | 43550 | 56 |
| 431 | 20240325 | 131000 | 6424808700 | 43550 | 43600 | 43600 | 43550 | 237 |
| 432 | 20240325 | 130900 | 6414486500 | 43600 | 43600 | 43600 | 43600 | 54 |
| 433 | 20240325 | 130800 | 6412132100 | 43550 | 43550 | 43600 | 43550 | 64 |
| 434 | 20240325 | 130700 | 6409343850 | 43600 | 43550 | 43600 | 43550 | 315 |
| 435 | 20240325 | 130600 | 6395624550 | 43550 | 43550 | 43550 | 43550 | 86 |
| 436 | 20240325 | 130500 | 6391879250 | 43550 | 43550 | 43550 | 43550 | 30 |
| 437 | 20240325 | 130400 | 6390572750 | 43550 | 43550 | 43550 | 43500 | 44 |
| 438 | 20240325 | 130300 | 6388656750 | 43550 | 43550 | 43550 | 43550 | 313 |
| 439 | 20240325 | 130200 | 6375025600 | 43550 | 43550 | 43550 | 43550 | 64 |
| 440 | 20240325 | 130100 | 6372238400 | 43600 | 43600 | 43600 | 43600 | 23 |
| 441 | 20240325 | 130000 | 6371235600 | 43600 | 43600 | 43600 | 43600 | 48 |
| 442 | 20240325 | 125900 | 6369142800 | 43600 | 43600 | 43600 | 43600 | 75 |
| 443 | 20240325 | 125800 | 6365872800 | 43600 | 43600 | 43600 | 43600 | 67 |
| 444 | 20240325 | 125700 | 6362951600 | 43600 | 43600 | 43600 | 43550 | 108 |
| 445 | 20240325 | 125600 | 6358244900 | 43600 | 43600 | 43650 | 43600 | 140 |
| 446 | 20240325 | 125500 | 6352140750 | 43600 | 43600 | 43650 | 43550 | 331 |
| 447 | 20240325 | 125400 | 6337704500 | 43650 | 43550 | 43650 | 43550 | 6 |
| 448 | 20240325 | 125300 | 6337443100 | 43500 | 43550 | 43600 | 43500 | 1939 |
| 449 | 20240325 | 125200 | 6252903900 | 43550 | 43600 | 43600 | 43500 | 159 |
| 450 | 20240325 | 125100 | 6245982550 | 43550 | 43600 | 43600 | 43550 | 69 |
| 451 | 20240325 | 125000 | 6242976500 | 43550 | 43600 | 43650 | 43550 | 65 |
| 452 | 20240325 | 124900 | 6240143450 | 43550 | 43600 | 43600 | 43550 | 208 |
| 453 | 20240325 | 124800 | 6231083900 | 43600 | 43600 | 43650 | 43600 | 77 |
| 454 | 20240325 | 124700 | 6227725850 | 43550 | 43650 | 43650 | 43550 | 554 |
| 455 | 20240325 | 124600 | 6203565350 | 43650 | 43650 | 43650 | 43550 | 620 |
| 456 | 20240325 | 124500 | 6176536100 | 43550 | 43600 | 43650 | 43550 | 173 |
| 457 | 20240325 | 124400 | 6168993800 | 43650 | 43650 | 43700 | 43650 | 450 |
| 458 | 20240325 | 124300 | 6149350450 | 43700 | 43600 | 43700 | 43600 | 267 |
| 459 | 20240325 | 124200 | 6137704200 | 43600 | 43600 | 43600 | 43550 | 49 |
| 460 | 20240325 | 124100 | 6135567850 | 43550 | 43550 | 43550 | 43550 | 126 |
| 461 | 20240325 | 124000 | 6130080550 | 43550 | 43600 | 43600 | 43550 | 91 |
| 462 | 20240325 | 123900 | 6126114000 | 43600 | 43600 | 43600 | 43600 | 50 |
| 463 | 20240325 | 123800 | 6123934000 | 43600 | 43600 | 43600 | 43600 | 96 |
| 464 | 20240325 | 123700 | 6119748400 | 43600 | 43650 | 43650 | 43600 | 61 |
| 465 | 20240325 | 123600 | 6117088650 | 43650 | 43550 | 43650 | 43550 | 73 |
| 466 | 20240325 | 123500 | 6113904000 | 43550 | 43550 | 43550 | 43550 | 60 |
| 467 | 20240325 | 123400 | 6111291000 | 43550 | 43550 | 43650 | 43550 | 90 |
| 468 | 20240325 | 123300 | 6107370250 | 43550 | 43550 | 43550 | 43500 | 174 |
| 469 | 20240325 | 123200 | 6099794050 | 43550 | 43550 | 43550 | 43500 | 167 |
| 470 | 20240325 | 123100 | 6092522700 | 43550 | 43650 | 43650 | 43550 | 610 |
| 471 | 20240325 | 123000 | 6065932000 | 43650 | 43650 | 43650 | 43650 | 47 |
| 472 | 20240325 | 122900 | 6063880450 | 43600 | 43650 | 43650 | 43600 | 7 |
| 473 | 20240325 | 122800 | 6063575050 | 43650 | 43600 | 43650 | 43600 | 113 |
| 474 | 20240325 | 122700 | 6058644600 | 43650 | 43700 | 43700 | 43650 | 302 |
| 475 | 20240325 | 122600 | 6045448000 | 43650 | 43600 | 43650 | 43550 | 220 |
| 476 | 20240325 | 122500 | 6035857500 | 43600 | 43650 | 43650 | 43600 | 411 |
| 477 | 20240325 | 122400 | 6017930700 | 43700 | 43700 | 43700 | 43650 | 230 |
| 478 | 20240325 | 122300 | 6007887200 | 43650 | 43700 | 43700 | 43650 | 54 |
| 479 | 20240325 | 122200 | 6005528450 | 43650 | 43700 | 43700 | 43650 | 47 |
| 480 | 20240325 | 122100 | 6003475050 | 43700 | 43650 | 43700 | 43650 | 106 |
| 481 | 20240325 | 122000 | 5998846900 | 43650 | 43650 | 43700 | 43600 | 279 |
| 482 | 20240325 | 121900 | 5986658800 | 43600 | 43700 | 43700 | 43600 | 168 |
| 483 | 20240325 | 121800 | 5979326550 | 43750 | 43650 | 43750 | 43650 | 711 |
| 484 | 20240325 | 121700 | 5948256600 | 43650 | 43650 | 43650 | 43650 | 72 |
| 485 | 20240325 | 121600 | 5945113800 | 43650 | 43600 | 43650 | 43600 | 704 |
| 486 | 20240325 | 121500 | 5914418050 | 43600 | 43600 | 43600 | 43600 | 194 |
| 487 | 20240325 | 121400 | 5905959650 | 43600 | 43650 | 43650 | 43600 | 181 |
| 488 | 20240325 | 121300 | 5898065250 | 43650 | 43600 | 43650 | 43600 | 112 |
| 489 | 20240325 | 121200 | 5893176500 | 43650 | 43650 | 43650 | 43600 | 67 |
| 490 | 20240325 | 121100 | 5890252250 | 43650 | 43600 | 43650 | 43600 | 595 |
| 491 | 20240325 | 121000 | 5864283950 | 43650 | 43650 | 43650 | 43600 | 37 |
| 492 | 20240325 | 120900 | 5862669050 | 43600 | 43600 | 43600 | 43550 | 121 |
| 493 | 20240325 | 120800 | 5857393500 | 43600 | 43600 | 43600 | 43600 | 19 |
| 494 | 20240325 | 120700 | 5856565100 | 43600 | 43600 | 43600 | 43600 | 84 |
| 495 | 20240325 | 120600 | 5852902700 | 43600 | 43600 | 43600 | 43600 | 200 |
| 496 | 20240325 | 120500 | 5844182700 | 43550 | 43600 | 43600 | 43550 | 488 |
| 497 | 20240325 | 120400 | 5822906400 | 43550 | 43600 | 43600 | 43550 | 111 |
| 498 | 20240325 | 120300 | 5818068000 | 43600 | 43600 | 43600 | 43600 | 57 |
| 499 | 20240325 | 120200 | 5815582800 | 43600 | 43600 | 43600 | 43550 | 168 |
| 500 | 20240325 | 120100 | 5808258750 | 43600 | 43600 | 43600 | 43600 | 65 |
| 501 | 20240325 | 120000 | 5805424750 | 43550 | 43600 | 43600 | 43550 | 123 |
| 502 | 20240325 | 115900 | 5800062050 | 43600 | 43550 | 43600 | 43550 | 58 |
| 503 | 20240325 | 115800 | 5797536050 | 43550 | 43600 | 43600 | 43550 | 215 |
| 504 | 20240325 | 115700 | 5788171750 | 43600 | 43650 | 43650 | 43600 | 62 |
| 505 | 20240325 | 115600 | 5785467550 | 43600 | 43550 | 43650 | 43550 | 84 |
| 506 | 20240325 | 115500 | 5781805650 | 43650 | 43550 | 43650 | 43550 | 114 |
| 507 | 20240325 | 115400 | 5776834850 | 43600 | 43600 | 43600 | 43550 | 105 |
| 508 | 20240325 | 115300 | 5772259850 | 43650 | 43600 | 43650 | 43600 | 533 |
| 509 | 20240325 | 115200 | 5749019400 | 43550 | 43600 | 43600 | 43550 | 452 |
| 510 | 20240325 | 115100 | 5729333400 | 43600 | 43550 | 43600 | 43550 | 156 |
| 511 | 20240325 | 115000 | 5722539300 | 43600 | 43600 | 43650 | 43550 | 143 |
| 512 | 20240325 | 114900 | 5716304850 | 43550 | 43600 | 43600 | 43550 | 104 |
| 513 | 20240325 | 114800 | 5711775450 | 43650 | 43650 | 43650 | 43600 | 125 |
| 514 | 20240325 | 114700 | 5706322300 | 43700 | 43700 | 43700 | 43700 | 12 |
| 515 | 20240325 | 114600 | 5705797900 | 43550 | 43650 | 43650 | 43550 | 632 |
| 516 | 20240325 | 114500 | 5678235300 | 43650 | 43700 | 43700 | 43650 | 1025 |
| 517 | 20240325 | 114400 | 5633493050 | 43700 | 43650 | 43700 | 43650 | 71 |
| 518 | 20240325 | 114300 | 5630392000 | 43750 | 43700 | 43750 | 43700 | 31 |
| 519 | 20240325 | 114200 | 5629037200 | 43700 | 43700 | 43750 | 43700 | 131 |
| 520 | 20240325 | 114100 | 5623311350 | 43700 | 43800 | 43800 | 43700 | 76 |
| 521 | 20240325 | 114000 | 5619986600 | 43800 | 43750 | 43800 | 43750 | 74 |
| 522 | 20240325 | 113900 | 5616746450 | 43800 | 43800 | 43800 | 43800 | 51 |
| 523 | 20240325 | 113800 | 5614512650 | 43550 | 43800 | 43850 | 43550 | 1014 |
| 524 | 20240325 | 113700 | 5570174400 | 43800 | 43800 | 43800 | 43750 | 442 |
| 525 | 20240325 | 113600 | 5550821450 | 43700 | 43750 | 43750 | 43700 | 714 |
| 526 | 20240325 | 113500 | 5519585450 | 43700 | 43550 | 43700 | 43550 | 7112 |
| 527 | 20240325 | 113400 | 5209268050 | 43550 | 43500 | 43550 | 43500 | 1593 |
| 528 | 20240325 | 113300 | 5139941900 | 43500 | 43500 | 43500 | 43500 | 137 |
| 529 | 20240325 | 113200 | 5133982400 | 43500 | 43500 | 43500 | 43500 | 162 |
| 530 | 20240325 | 113100 | 5126935400 | 43450 | 43500 | 43500 | 43450 | 183 |
| 531 | 20240325 | 113000 | 5118982400 | 43500 | 43500 | 43500 | 43500 | 104 |
| 532 | 20240325 | 112900 | 5114458400 | 43500 | 43500 | 43500 | 43500 | 83 |
| 533 | 20240325 | 112800 | 5110847900 | 43500 | 43500 | 43550 | 43500 | 117 |
| 534 | 20240325 | 112700 | 5105755400 | 43500 | 43500 | 43500 | 43500 | 35 |
| 535 | 20240325 | 112600 | 5104232900 | 43500 | 43550 | 43550 | 43500 | 547 |
| 536 | 20240325 | 112500 | 5080426700 | 43550 | 43550 | 43550 | 43550 | 423 |
| 537 | 20240325 | 112400 | 5062005050 | 43550 | 43550 | 43550 | 43550 | 47 |
| 538 | 20240325 | 112300 | 5059958200 | 43550 | 43550 | 43550 | 43550 | 55 |
| 539 | 20240325 | 112200 | 5057562950 | 43550 | 43450 | 43550 | 43450 | 735 |
| 540 | 20240325 | 112100 | 5025593200 | 43450 | 43450 | 43450 | 43450 | 91 |
| 541 | 20240325 | 112000 | 5021639250 | 43450 | 43450 | 43450 | 43450 | 34 |
| 542 | 20240325 | 111900 | 5020161950 | 43450 | 43500 | 43500 | 43400 | 273 |
| 543 | 20240325 | 111800 | 5008287700 | 43500 | 43450 | 43500 | 43400 | 408 |
| 544 | 20240325 | 111700 | 4990546950 | 43400 | 43500 | 43500 | 43400 | 538 |
| 545 | 20240325 | 111600 | 4967147750 | 43500 | 43350 | 43550 | 43350 | 1337 |
| 546 | 20240325 | 111500 | 4909104500 | 43350 | 43400 | 43400 | 43350 | 135 |
| 547 | 20240325 | 111400 | 4903251100 | 43400 | 43400 | 43400 | 43400 | 173 |
| 548 | 20240325 | 111300 | 4895742900 | 43400 | 43400 | 43400 | 43400 | 104 |
| 549 | 20240325 | 111200 | 4891229300 | 43400 | 43400 | 43400 | 43400 | 22 |
| 550 | 20240325 | 111100 | 4890274500 | 43400 | 43400 | 43400 | 43150 | 1177 |
| 551 | 20240325 | 111000 | 4839327000 | 43400 | 43400 | 43400 | 43400 | 26 |
| 552 | 20240325 | 110900 | 4838198600 | 43350 | 43350 | 43400 | 43350 | 108 |
| 553 | 20240325 | 110800 | 4833511550 | 43400 | 43400 | 43400 | 43400 | 132 |
| 554 | 20240325 | 110700 | 4827782750 | 43450 | 43400 | 43500 | 43400 | 110 |
| 555 | 20240325 | 110600 | 4823001800 | 43500 | 43500 | 43500 | 43500 | 185 |
| 556 | 20240325 | 110500 | 4814954300 | 43500 | 43450 | 43500 | 43350 | 244 |
| 557 | 20240325 | 110400 | 4804345000 | 43450 | 43500 | 43500 | 43450 | 62 |
| 558 | 20240325 | 110300 | 4801648800 | 43450 | 43500 | 43500 | 43450 | 44 |
| 559 | 20240325 | 110200 | 4799735300 | 43500 | 43550 | 43550 | 43500 | 203 |
| 560 | 20240325 | 110100 | 4790898150 | 43500 | 43550 | 43550 | 43500 | 78 |
| 561 | 20240325 | 110000 | 4787501500 | 43500 | 43550 | 43550 | 43500 | 132 |
| 562 | 20240325 | 105900 | 4781757400 | 43550 | 43550 | 43550 | 43500 | 103 |
| 563 | 20240325 | 105800 | 4777276750 | 43550 | 43550 | 43550 | 43500 | 69 |
| 564 | 20240325 | 105700 | 4774272350 | 43550 | 43550 | 43550 | 43550 | 689 |
| 565 | 20240325 | 105600 | 4744266400 | 43550 | 43500 | 43550 | 43450 | 356 |
| 566 | 20240325 | 105500 | 4728770600 | 43450 | 43350 | 43450 | 43350 | 333 |
| 567 | 20240325 | 105400 | 4714315200 | 43400 | 43300 | 43400 | 43250 | 2704 |
| 568 | 20240325 | 105300 | 4597175650 | 43300 | 43250 | 43300 | 43250 | 210 |
| 569 | 20240325 | 105200 | 4588086550 | 43250 | 43300 | 43300 | 43200 | 264 |
| 570 | 20240325 | 105100 | 4576669750 | 43250 | 43250 | 43300 | 43250 | 145 |
| 571 | 20240325 | 105000 | 4570394500 | 43300 | 43200 | 43300 | 43200 | 105 |
| 572 | 20240325 | 104900 | 4565856500 | 43200 | 43150 | 43200 | 43150 | 624 |
| 573 | 20240325 | 104800 | 4538910750 | 43150 | 43100 | 43150 | 43100 | 162 |
| 574 | 20240325 | 104700 | 4531923900 | 43150 | 43150 | 43150 | 43100 | 71 |
| 575 | 20240325 | 104600 | 4528861250 | 43150 | 43150 | 43150 | 43150 | 53 |
| 576 | 20240325 | 104500 | 4526574300 | 43150 | 43150 | 43200 | 43150 | 455 |
| 577 | 20240325 | 104400 | 4506939950 | 43200 | 43200 | 43200 | 43200 | 52 |
| 578 | 20240325 | 104300 | 4504693550 | 43200 | 43200 | 43200 | 43200 | 189 |
| 579 | 20240325 | 104200 | 4496528750 | 43200 | 43250 | 43250 | 43200 | 846 |
| 580 | 20240325 | 104100 | 4459955800 | 43300 | 43300 | 43300 | 43300 | 23 |
| 581 | 20240325 | 104000 | 4458959900 | 43300 | 43300 | 43300 | 43300 | 77 |
| 582 | 20240325 | 103900 | 4455625800 | 43300 | 43300 | 43300 | 43300 | 100 |
| 583 | 20240325 | 103800 | 4451295800 | 43300 | 43350 | 43350 | 43300 | 332 |
| 584 | 20240325 | 103700 | 4436915350 | 43300 | 43350 | 43350 | 43300 | 15 |
| 585 | 20240325 | 103600 | 4436265750 | 43300 | 43300 | 43350 | 43300 | 127 |
| 586 | 20240325 | 103500 | 4430764500 | 43300 | 43350 | 43350 | 43300 | 64 |
| 587 | 20240325 | 103400 | 4427992800 | 43300 | 43300 | 43350 | 43300 | 128 |
| 588 | 20240325 | 103300 | 4422444700 | 43300 | 43200 | 43300 | 43200 | 337 |
| 589 | 20240325 | 103200 | 4407881100 | 43200 | 43300 | 43300 | 43200 | 1799 |
| 590 | 20240325 | 103100 | 4330029700 | 43300 | 43300 | 43350 | 43300 | 766 |
| 591 | 20240325 | 103000 | 4296859350 | 43350 | 43350 | 43350 | 43300 | 1212 |
| 592 | 20240325 | 102900 | 4244378300 | 43350 | 43400 | 43400 | 43300 | 710 |
| 593 | 20240325 | 102800 | 4213611600 | 43400 | 43400 | 43450 | 43400 | 219 |
| 594 | 20240325 | 102700 | 4204106050 | 43400 | 43450 | 43450 | 43400 | 143 |
| 595 | 20240325 | 102600 | 4197898200 | 43450 | 43450 | 43450 | 43450 | 51 |
| 596 | 20240325 | 102500 | 4195682250 | 43450 | 43500 | 43500 | 43450 | 219 |
| 597 | 20240325 | 102400 | 4186166550 | 43450 | 43550 | 43550 | 43450 | 110 |
| 598 | 20240325 | 102300 | 4181381200 | 43550 | 43500 | 43550 | 43500 | 109 |
| 599 | 20240325 | 102200 | 4176637400 | 43500 | 43500 | 43500 | 43400 | 619 |
| 600 | 20240325 | 102100 | 4149767100 | 43450 | 43500 | 43500 | 43450 | 470 |
| 601 | 20240325 | 102000 | 4129336300 | 43550 | 43600 | 43600 | 43550 | 166 |
| 602 | 20240325 | 101900 | 4122102150 | 43600 | 43550 | 43650 | 43550 | 1200 |
| 603 | 20240325 | 101800 | 4069769200 | 43600 | 43500 | 43600 | 43500 | 209 |
| 604 | 20240325 | 101700 | 4060660800 | 43550 | 43550 | 43550 | 43550 | 136 |
| 605 | 20240325 | 101600 | 4054738000 | 43550 | 43550 | 43600 | 43550 | 485 |
| 606 | 20240325 | 101500 | 4033609400 | 43550 | 43500 | 43600 | 43500 | 1698 |
| 607 | 20240325 | 101400 | 3959708650 | 43500 | 43500 | 43550 | 43500 | 142 |
| 608 | 20240325 | 101300 | 3953530800 | 43500 | 43300 | 43500 | 43300 | 745 |
| 609 | 20240325 | 101200 | 3921170100 | 43300 | 43300 | 43450 | 43300 | 1408 |
| 610 | 20240325 | 101100 | 3860196050 | 43300 | 43450 | 43500 | 43300 | 139 |
| 611 | 20240325 | 101000 | 3854162850 | 43500 | 43550 | 43550 | 43500 | 113 |
| 612 | 20240325 | 100900 | 3849244300 | 43500 | 43450 | 43500 | 43400 | 806 |
| 613 | 20240325 | 100800 | 3814217900 | 43400 | 43450 | 43450 | 43400 | 59 |
| 614 | 20240325 | 100700 | 3811655400 | 43450 | 43450 | 43450 | 43450 | 35 |
| 615 | 20240325 | 100600 | 3810134650 | 43450 | 43500 | 43500 | 43400 | 637 |
| 616 | 20240325 | 100500 | 3782473650 | 43400 | 43500 | 43500 | 43400 | 65 |
| 617 | 20240325 | 100400 | 3779651300 | 43500 | 43500 | 43550 | 43500 | 743 |
| 618 | 20240325 | 100300 | 3747329400 | 43550 | 43550 | 43550 | 43400 | 21 |
| 619 | 20240325 | 100200 | 3746416500 | 43550 | 43500 | 43550 | 43300 | 853 |
| 620 | 20240325 | 100100 | 3709350950 | 43500 | 43600 | 43600 | 43250 | 2016 |
| 621 | 20240325 | 100000 | 3621951300 | 43550 | 43400 | 43550 | 43350 | 619 |
| 622 | 20240325 | 095900 | 3595071050 | 43400 | 43550 | 43550 | 43400 | 1061 |
| 623 | 20240325 | 095800 | 3548923450 | 43550 | 43600 | 43650 | 43550 | 712 |
| 624 | 20240325 | 095700 | 3517881250 | 43600 | 43600 | 43650 | 43600 | 388 |
| 625 | 20240325 | 095600 | 3500963050 | 43650 | 43600 | 43650 | 43600 | 1237 |
| 626 | 20240325 | 095500 | 3447017500 | 43600 | 43550 | 43600 | 43550 | 541 |
| 627 | 20240325 | 095400 | 3423455850 | 43500 | 43400 | 43500 | 43400 | 1306 |
| 628 | 20240325 | 095300 | 3366689650 | 43450 | 43450 | 43450 | 43400 | 579 |
| 629 | 20240325 | 095200 | 3341551100 | 43500 | 43250 | 43500 | 43250 | 1579 |
| 630 | 20240325 | 095100 | 3273222800 | 43250 | 43400 | 43400 | 43250 | 2074 |
| 631 | 20240325 | 095000 | 3183358250 | 43500 | 43450 | 43500 | 43450 | 703 |
| 632 | 20240325 | 094900 | 3152806850 | 43450 | 43500 | 43500 | 43400 | 935 |
| 633 | 20240325 | 094800 | 3112203000 | 43500 | 43500 | 43500 | 43500 | 56 |
| 634 | 20240325 | 094700 | 3109767000 | 43500 | 43550 | 43550 | 43500 | 340 |
| 635 | 20240325 | 094600 | 3094964850 | 43550 | 43550 | 43600 | 43550 | 256 |
| 636 | 20240325 | 094500 | 3083810750 | 43600 | 43600 | 43650 | 43550 | 655 |
| 637 | 20240325 | 094400 | 3055252000 | 43600 | 43500 | 43650 | 43500 | 1751 |
| 638 | 20240325 | 094300 | 2978949400 | 43550 | 43550 | 43550 | 43500 | 354 |
| 639 | 20240325 | 094200 | 2963533700 | 43550 | 43500 | 43550 | 43500 | 788 |
| 640 | 20240325 | 094100 | 2929235650 | 43450 | 43300 | 43500 | 43300 | 1741 |
| 641 | 20240325 | 094000 | 2853636150 | 43300 | 43300 | 43300 | 43250 | 765 |
| 642 | 20240325 | 093900 | 2820538600 | 43300 | 43300 | 43300 | 43250 | 193 |
| 643 | 20240325 | 093800 | 2812181900 | 43350 | 43300 | 43350 | 43250 | 237 |
| 644 | 20240325 | 093700 | 2801920300 | 43350 | 43450 | 43500 | 43350 | 1781 |
| 645 | 20240325 | 093600 | 2724540500 | 43450 | 43250 | 43450 | 43250 | 426 |
| 646 | 20240325 | 093500 | 2706086200 | 43250 | 43250 | 43250 | 43200 | 358 |
| 647 | 20240325 | 093400 | 2690606650 | 43250 | 43250 | 43300 | 43200 | 340 |
| 648 | 20240325 | 093300 | 2675893800 | 43300 | 43600 | 43600 | 43300 | 3748 |
| 649 | 20240325 | 093200 | 2513099050 | 43650 | 43650 | 43700 | 43600 | 2667 |
| 650 | 20240325 | 093100 | 2396735500 | 43600 | 43450 | 43600 | 43450 | 4261 |
| 651 | 20240325 | 093000 | 2211349400 | 43400 | 43200 | 43400 | 43200 | 1986 |
| 652 | 20240325 | 092900 | 2125290200 | 43250 | 43150 | 43250 | 43150 | 2079 |
| 653 | 20240325 | 092800 | 2035510550 | 43100 | 43100 | 43150 | 43100 | 1218 |
| 654 | 20240325 | 092700 | 1983008800 | 43100 | 42950 | 43100 | 42900 | 4229 |
| 655 | 20240325 | 092600 | 1801102900 | 42950 | 43000 | 43000 | 42900 | 131 |
| 656 | 20240325 | 092500 | 1795471800 | 43000 | 42950 | 43000 | 42950 | 574 |
| 657 | 20240325 | 092400 | 1770796350 | 42950 | 42800 | 43000 | 42750 | 1978 |
| 658 | 20240325 | 092300 | 1685982150 | 42800 | 42800 | 42800 | 42800 | 56 |
| 659 | 20240325 | 092200 | 1683585350 | 42800 | 42800 | 42850 | 42750 | 868 |
| 660 | 20240325 | 092100 | 1646454850 | 42950 | 42950 | 43000 | 42850 | 1693 |
| 661 | 20240325 | 092000 | 1573761750 | 42950 | 42850 | 42950 | 42850 | 2214 |
| 662 | 20240325 | 091900 | 1478834250 | 42850 | 42750 | 42850 | 42750 | 508 |
| 663 | 20240325 | 091800 | 1457084250 | 42800 | 42750 | 42800 | 42550 | 1639 |
| 664 | 20240325 | 091700 | 1387014800 | 42750 | 42700 | 42800 | 42550 | 822 |
| 665 | 20240325 | 091600 | 1351903450 | 42700 | 42650 | 42800 | 42650 | 640 |
| 666 | 20240325 | 091500 | 1324560650 | 42600 | 42400 | 42600 | 42400 | 908 |
| 667 | 20240325 | 091400 | 1285941600 | 42350 | 42350 | 42400 | 42350 | 173 |
| 668 | 20240325 | 091300 | 1278607400 | 42350 | 42500 | 42500 | 42150 | 1834 |
| 669 | 20240325 | 091200 | 1201166700 | 42550 | 42100 | 42550 | 42050 | 1237 |
| 670 | 20240325 | 091100 | 1149030000 | 42050 | 42350 | 42400 | 42050 | 2418 |
| 671 | 20240325 | 091000 | 1047143100 | 42150 | 42100 | 42450 | 42100 | 943 |
| 672 | 20240325 | 090900 | 1007382650 | 42050 | 42200 | 42250 | 42050 | 2236 |
| 673 | 20240325 | 090800 | 913115250 | 42200 | 42450 | 42450 | 42150 | 3626 |
| 674 | 20240325 | 090700 | 759871800 | 42450 | 42500 | 42650 | 42450 | 340 |
| 675 | 20240325 | 090600 | 745420900 | 42450 | 42650 | 42650 | 42400 | 176 |
| 676 | 20240325 | 090500 | 737949600 | 42650 | 42300 | 42650 | 42300 | 1772 |
| 677 | 20240325 | 090400 | 662826900 | 42400 | 42400 | 42400 | 42250 | 2441 |
| 678 | 20240325 | 090300 | 559548700 | 42400 | 42550 | 42550 | 42400 | 3907 |
| 679 | 20240325 | 090200 | 393727900 | 42550 | 42650 | 42800 | 42500 | 1849 |
| 680 | 20240325 | 090100 | 315014450 | 42800 | 42800 | 42900 | 42500 | 2947 |
| 681 | 20240325 | 090000 | 189452550 | 42900 | 42850 | 42900 | 42600 | 4426 |