35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 200300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 3 | 20240318 | 200200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240318 | 200100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240318 | 200000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240318 | 195900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240318 | 195800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240318 | 195700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240318 | 195600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240318 | 195500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240318 | 195400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240318 | 195300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240318 | 195200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240318 | 195100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240318 | 195000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240318 | 194900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240318 | 194800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240318 | 194700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240318 | 194600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240318 | 194500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240318 | 194400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240318 | 194300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240318 | 194200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240318 | 194100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240318 | 194000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240318 | 193900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240318 | 193800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240318 | 193700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240318 | 193600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240318 | 193500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240318 | 193400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240318 | 193300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 33 | 20240318 | 193200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240318 | 193100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240318 | 193000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240318 | 192900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240318 | 192800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240318 | 192700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240318 | 192600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240318 | 192500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240318 | 192400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240318 | 192300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240318 | 192200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240318 | 192100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240318 | 192000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240318 | 191900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240318 | 191800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240318 | 191700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240318 | 191600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240318 | 191500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240318 | 191400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240318 | 191300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240318 | 191200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240318 | 191100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240318 | 191000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240318 | 190900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240318 | 190800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240318 | 190700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240318 | 190600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240318 | 190500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240318 | 190400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240318 | 190300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 63 | 20240318 | 190200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240318 | 190100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240318 | 190000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240318 | 185900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240318 | 185800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240318 | 185700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240318 | 185600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240318 | 185500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240318 | 185400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240318 | 185300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240318 | 185200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240318 | 185100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240318 | 185000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240318 | 184900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240318 | 184800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240318 | 184700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240318 | 184600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240318 | 184500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240318 | 184400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240318 | 184300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240318 | 184200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240318 | 184100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240318 | 184000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240318 | 183900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240318 | 183800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240318 | 183700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240318 | 183600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240318 | 183500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240318 | 183400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240318 | 183300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 93 | 20240318 | 183200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240318 | 183100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240318 | 183000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240318 | 182900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240318 | 182800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240318 | 182700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240318 | 182600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240318 | 182500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240318 | 182400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240318 | 182300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240318 | 182200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240318 | 182100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240318 | 182000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240318 | 181900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240318 | 181800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240318 | 181700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240318 | 181600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240318 | 181500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240318 | 181400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240318 | 181300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240318 | 181200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240318 | 181100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240318 | 181000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240318 | 180900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240318 | 180800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240318 | 180700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240318 | 180600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240318 | 180500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240318 | 180400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240318 | 180300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 123 | 20240318 | 180200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240318 | 180100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240318 | 180000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240318 | 175900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240318 | 175800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240318 | 175700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240318 | 175600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240318 | 175500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240318 | 175400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240318 | 175300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240318 | 175200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240318 | 175100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240318 | 175000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240318 | 174900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240318 | 174800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240318 | 174700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240318 | 174600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240318 | 174500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240318 | 174400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240318 | 174300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240318 | 174200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240318 | 174100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240318 | 174000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240318 | 173900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240318 | 173800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240318 | 173700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240318 | 173600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240318 | 173500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240318 | 173400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240318 | 173300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 153 | 20240318 | 173200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240318 | 173100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240318 | 173000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240318 | 172900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240318 | 172800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240318 | 172700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240318 | 172600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240318 | 172500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240318 | 172400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240318 | 172300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240318 | 172200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240318 | 172100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240318 | 172000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240318 | 171900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240318 | 171800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240318 | 171700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240318 | 171600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240318 | 171500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240318 | 171400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240318 | 171300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240318 | 171200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240318 | 171100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240318 | 171000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240318 | 170900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240318 | 170800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240318 | 170700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240318 | 170600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240318 | 170500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240318 | 170400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240318 | 170300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 183 | 20240318 | 170200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240318 | 170100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240318 | 170000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240318 | 165900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240318 | 165800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240318 | 165700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240318 | 165600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240318 | 165500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240318 | 165400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240318 | 165300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240318 | 165200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240318 | 165100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240318 | 165000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240318 | 164900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240318 | 164800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240318 | 164700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240318 | 164600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240318 | 164500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240318 | 164400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240318 | 164300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240318 | 164200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240318 | 164100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20240318 | 164000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240318 | 163900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240318 | 163800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240318 | 163700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20240318 | 163600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20240318 | 163500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20240318 | 163400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20240318 | 163300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 213 | 20240318 | 163200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20240318 | 163100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20240318 | 163000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20240318 | 162900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20240318 | 162800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20240318 | 162700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20240318 | 162600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20240318 | 162500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20240318 | 162400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20240318 | 162300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20240318 | 162200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20240318 | 162100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20240318 | 162000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20240318 | 161900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20240318 | 161800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20240318 | 161700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20240318 | 161600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20240318 | 161500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20240318 | 161400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20240318 | 161300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20240318 | 161200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20240318 | 161100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20240318 | 161000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20240318 | 160900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20240318 | 160800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20240318 | 160700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20240318 | 160600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20240318 | 160500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20240318 | 160400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20240318 | 160300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 243 | 20240318 | 160200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20240318 | 160100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20240318 | 160000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20240318 | 155900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20240318 | 155800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20240318 | 155700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20240318 | 155600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20240318 | 155500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20240318 | 155400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20240318 | 155300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20240318 | 155200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20240318 | 155100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20240318 | 155000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20240318 | 154900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20240318 | 154800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20240318 | 154700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20240318 | 154600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20240318 | 154500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20240318 | 154400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20240318 | 154300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20240318 | 154200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20240318 | 154100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20240318 | 154000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20240318 | 153900 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20240318 | 153800 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20240318 | 153700 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20240318 | 153600 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20240318 | 153500 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20240318 | 153400 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20240318 | 153300 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 273 | 20240318 | 153200 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20240318 | 153100 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20240318 | 153000 | 5372106900 | 24150 | 24150 | 24150 | 24150 | 9416 |
| 276 | 20240318 | 152900 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20240318 | 152800 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20240318 | 152700 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20240318 | 152600 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20240318 | 152500 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20240318 | 152400 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20240318 | 152300 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20240318 | 152200 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20240318 | 152100 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20240318 | 152000 | 5144710500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20240318 | 151900 | 5144710500 | 24150 | 24200 | 24200 | 24100 | 1126 |
| 287 | 20240318 | 151800 | 5117510450 | 24150 | 24200 | 24250 | 24150 | 963 |
| 288 | 20240318 | 151700 | 5094223600 | 24150 | 24200 | 24250 | 24150 | 1062 |
| 289 | 20240318 | 151600 | 5068538900 | 24150 | 24200 | 24200 | 24150 | 1158 |
| 290 | 20240318 | 151500 | 5040558800 | 24200 | 24200 | 24200 | 24150 | 177 |
| 291 | 20240318 | 151400 | 5036278050 | 24200 | 24200 | 24250 | 24150 | 1535 |
| 292 | 20240318 | 151300 | 4999141250 | 24250 | 24250 | 24250 | 24200 | 179 |
| 293 | 20240318 | 151200 | 4994806600 | 24250 | 24250 | 24250 | 24200 | 99 |
| 294 | 20240318 | 151100 | 4992408350 | 24250 | 24250 | 24250 | 24200 | 354 |
| 295 | 20240318 | 151000 | 4983834900 | 24200 | 24250 | 24250 | 24200 | 954 |
| 296 | 20240318 | 150900 | 4960736650 | 24250 | 24250 | 24250 | 24200 | 192 |
| 297 | 20240318 | 150800 | 4956083450 | 24250 | 24250 | 24250 | 24250 | 131 |
| 298 | 20240318 | 150700 | 4952906700 | 24250 | 24250 | 24250 | 24200 | 233 |
| 299 | 20240318 | 150600 | 4947264950 | 24250 | 24250 | 24250 | 24200 | 173 |
| 300 | 20240318 | 150500 | 4943076900 | 24200 | 24200 | 24200 | 24200 | 100 |
| 301 | 20240318 | 150400 | 4940656900 | 24250 | 24200 | 24250 | 24150 | 2238 |
| 302 | 20240318 | 150300 | 4886527250 | 24150 | 24200 | 24250 | 24150 | 2048 |
| 303 | 20240318 | 150200 | 4836980300 | 24250 | 24300 | 24300 | 24200 | 468 |
| 304 | 20240318 | 150100 | 4825625150 | 24300 | 24250 | 24300 | 24200 | 422 |
| 305 | 20240318 | 150000 | 4815397350 | 24300 | 24250 | 24300 | 24200 | 470 |
| 306 | 20240318 | 145900 | 4804001600 | 24200 | 24250 | 24250 | 24200 | 282 |
| 307 | 20240318 | 145800 | 4797170850 | 24250 | 24250 | 24250 | 24200 | 138 |
| 308 | 20240318 | 145700 | 4793826000 | 24200 | 24200 | 24200 | 24200 | 340 |
| 309 | 20240318 | 145600 | 4785598000 | 24200 | 24200 | 24200 | 24200 | 36 |
| 310 | 20240318 | 145500 | 4784726800 | 24250 | 24200 | 24250 | 24150 | 1149 |
| 311 | 20240318 | 145400 | 4756924450 | 24200 | 24200 | 24200 | 24200 | 92 |
| 312 | 20240318 | 145300 | 4754698050 | 24200 | 24200 | 24200 | 24200 | 58 |
| 313 | 20240318 | 145200 | 4753294450 | 24200 | 24200 | 24200 | 24150 | 507 |
| 314 | 20240318 | 145100 | 4741029550 | 24250 | 24200 | 24250 | 24150 | 290 |
| 315 | 20240318 | 145000 | 4734012500 | 24150 | 24200 | 24200 | 24150 | 221 |
| 316 | 20240318 | 144900 | 4728671000 | 24200 | 24200 | 24250 | 24200 | 441 |
| 317 | 20240318 | 144800 | 4717993650 | 24200 | 24200 | 24200 | 24150 | 553 |
| 318 | 20240318 | 144700 | 4704614100 | 24150 | 24200 | 24200 | 24150 | 153 |
| 319 | 20240318 | 144600 | 4700914300 | 24200 | 24200 | 24200 | 24150 | 506 |
| 320 | 20240318 | 144500 | 4688694100 | 24200 | 24150 | 24200 | 24150 | 294 |
| 321 | 20240318 | 144400 | 4681593950 | 24150 | 24200 | 24200 | 24100 | 2623 |
| 322 | 20240318 | 144300 | 4618248400 | 24150 | 24200 | 24200 | 24150 | 184 |
| 323 | 20240318 | 144200 | 4613798850 | 24200 | 24300 | 24300 | 24150 | 1702 |
| 324 | 20240318 | 144100 | 4572596000 | 24250 | 24200 | 24250 | 24200 | 497 |
| 325 | 20240318 | 144000 | 4560543800 | 24200 | 24200 | 24200 | 24200 | 626 |
| 326 | 20240318 | 143900 | 4545394600 | 24150 | 24200 | 24200 | 24100 | 711 |
| 327 | 20240318 | 143800 | 4528226450 | 24150 | 24200 | 24200 | 24150 | 500 |
| 328 | 20240318 | 143700 | 4516130200 | 24200 | 24150 | 24200 | 24150 | 285 |
| 329 | 20240318 | 143600 | 4509233950 | 24200 | 24200 | 24200 | 24200 | 130 |
| 330 | 20240318 | 143500 | 4506087950 | 24200 | 24150 | 24200 | 24150 | 82 |
| 331 | 20240318 | 143400 | 4504106850 | 24150 | 24100 | 24150 | 24100 | 917 |
| 332 | 20240318 | 143300 | 4481962300 | 24100 | 24150 | 24150 | 24100 | 2411 |
| 333 | 20240318 | 143200 | 4423786550 | 24150 | 24100 | 24150 | 24100 | 178 |
| 334 | 20240318 | 143100 | 4419492050 | 24100 | 24150 | 24150 | 24100 | 2296 |
| 335 | 20240318 | 143000 | 4364149800 | 24150 | 24200 | 24200 | 24100 | 2132 |
| 336 | 20240318 | 142900 | 4312671550 | 24200 | 24200 | 24200 | 24200 | 2 |
| 337 | 20240318 | 142800 | 4312623150 | 24150 | 24250 | 24250 | 24150 | 389 |
| 338 | 20240318 | 142700 | 4303206300 | 24200 | 24200 | 24200 | 24200 | 174 |
| 339 | 20240318 | 142600 | 4298995500 | 24200 | 24250 | 24250 | 24150 | 2655 |
| 340 | 20240318 | 142500 | 4234758450 | 24200 | 24200 | 24250 | 24200 | 1425 |
| 341 | 20240318 | 142400 | 4200264450 | 24250 | 24250 | 24250 | 24200 | 280 |
| 342 | 20240318 | 142300 | 4193476400 | 24300 | 24300 | 24300 | 24200 | 220 |
| 343 | 20240318 | 142200 | 4188139200 | 24300 | 24300 | 24300 | 24250 | 140 |
| 344 | 20240318 | 142100 | 4184741900 | 24200 | 24300 | 24300 | 24200 | 1086 |
| 345 | 20240318 | 142000 | 4158405100 | 24300 | 24300 | 24300 | 24300 | 59 |
| 346 | 20240318 | 141900 | 4156971400 | 24300 | 24250 | 24300 | 24200 | 461 |
| 347 | 20240318 | 141800 | 4145787950 | 24250 | 24200 | 24300 | 24200 | 415 |
| 348 | 20240318 | 141700 | 4135733350 | 24200 | 24200 | 24250 | 24200 | 938 |
| 349 | 20240318 | 141600 | 4113024650 | 24250 | 24250 | 24250 | 24200 | 213 |
| 350 | 20240318 | 141500 | 4107861550 | 24250 | 24250 | 24300 | 24200 | 484 |
| 351 | 20240318 | 141400 | 4096123550 | 24250 | 24250 | 24250 | 24200 | 254 |
| 352 | 20240318 | 141300 | 4089965850 | 24250 | 24250 | 24250 | 24250 | 303 |
| 353 | 20240318 | 141200 | 4082618100 | 24250 | 24250 | 24300 | 24200 | 1219 |
| 354 | 20240318 | 141100 | 4053062950 | 24250 | 24250 | 24250 | 24200 | 327 |
| 355 | 20240318 | 141000 | 4045135400 | 24250 | 24250 | 24250 | 24250 | 161 |
| 356 | 20240318 | 140900 | 4041231150 | 24200 | 24250 | 24250 | 24200 | 500 |
| 357 | 20240318 | 140800 | 4029116300 | 24250 | 24300 | 24300 | 24200 | 432 |
| 358 | 20240318 | 140700 | 4018642850 | 24300 | 24250 | 24300 | 24200 | 960 |
| 359 | 20240318 | 140600 | 3995363250 | 24250 | 24250 | 24250 | 24250 | 86 |
| 360 | 20240318 | 140500 | 3993277750 | 24250 | 24250 | 24250 | 24200 | 501 |
| 361 | 20240318 | 140400 | 3981132700 | 24250 | 24250 | 24250 | 24200 | 227 |
| 362 | 20240318 | 140300 | 3975629850 | 24250 | 24250 | 24250 | 24250 | 63 |
| 363 | 20240318 | 140200 | 3974102100 | 24250 | 24250 | 24250 | 24200 | 319 |
| 364 | 20240318 | 140100 | 3966368700 | 24250 | 24250 | 24250 | 24200 | 283 |
| 365 | 20240318 | 140000 | 3959508350 | 24250 | 24250 | 24250 | 24250 | 103 |
| 366 | 20240318 | 135900 | 3957010600 | 24250 | 24200 | 24250 | 24200 | 552 |
| 367 | 20240318 | 135800 | 3943651050 | 24200 | 24200 | 24250 | 24200 | 323 |
| 368 | 20240318 | 135700 | 3935823950 | 24250 | 24250 | 24250 | 24200 | 362 |
| 369 | 20240318 | 135600 | 3927057750 | 24200 | 24200 | 24250 | 24200 | 672 |
| 370 | 20240318 | 135500 | 3910767200 | 24200 | 24200 | 24200 | 24150 | 562 |
| 371 | 20240318 | 135400 | 3897170350 | 24250 | 24250 | 24250 | 24250 | 83 |
| 372 | 20240318 | 135300 | 3895157600 | 24250 | 24150 | 24250 | 24150 | 293 |
| 373 | 20240318 | 135200 | 3888079950 | 24150 | 24300 | 24300 | 24150 | 8332 |
| 374 | 20240318 | 135100 | 3686430750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 375 | 20240318 | 135000 | 3686430750 | 24250 | 24250 | 24300 | 24250 | 431 |
| 376 | 20240318 | 134900 | 3675967150 | 24250 | 24300 | 24300 | 24250 | 113 |
| 377 | 20240318 | 134800 | 3673226000 | 24250 | 24250 | 24250 | 24250 | 1 |
| 378 | 20240318 | 134700 | 3673201750 | 24250 | 24300 | 24300 | 24250 | 3242 |
| 379 | 20240318 | 134600 | 3594500750 | 24300 | 24250 | 24300 | 24250 | 48 |
| 380 | 20240318 | 134500 | 3593335850 | 24300 | 24350 | 24350 | 24250 | 1795 |
| 381 | 20240318 | 134400 | 3549754500 | 24350 | 24350 | 24350 | 24300 | 142 |
| 382 | 20240318 | 134300 | 3546298900 | 24350 | 24350 | 24350 | 24350 | 134 |
| 383 | 20240318 | 134200 | 3543036000 | 24350 | 24350 | 24350 | 24300 | 77 |
| 384 | 20240318 | 134100 | 3541162800 | 24350 | 24350 | 24400 | 24350 | 174 |
| 385 | 20240318 | 134000 | 3536922000 | 24300 | 24350 | 24350 | 24300 | 174 |
| 386 | 20240318 | 133900 | 3532687050 | 24400 | 24350 | 24400 | 24300 | 2818 |
| 387 | 20240318 | 133800 | 3464070950 | 24350 | 24350 | 24350 | 24350 | 71 |
| 388 | 20240318 | 133700 | 3462342100 | 24350 | 24350 | 24350 | 24350 | 92 |
| 389 | 20240318 | 133600 | 3460101900 | 24350 | 24350 | 24350 | 24350 | 42 |
| 390 | 20240318 | 133500 | 3459079200 | 24300 | 24300 | 24350 | 24300 | 194 |
| 391 | 20240318 | 133400 | 3454358150 | 24350 | 24350 | 24350 | 24350 | 83 |
| 392 | 20240318 | 133300 | 3452337100 | 24350 | 24300 | 24350 | 24300 | 37 |
| 393 | 20240318 | 133200 | 3451437100 | 24300 | 24300 | 24350 | 24300 | 517 |
| 394 | 20240318 | 133100 | 3438873150 | 24350 | 24350 | 24350 | 24300 | 270 |
| 395 | 20240318 | 133000 | 3432300700 | 24350 | 24350 | 24350 | 24250 | 605 |
| 396 | 20240318 | 132900 | 3417598550 | 24350 | 24300 | 24350 | 24250 | 387 |
| 397 | 20240318 | 132800 | 3408197050 | 24300 | 24300 | 24300 | 24250 | 291 |
| 398 | 20240318 | 132700 | 3401127550 | 24300 | 24350 | 24350 | 24250 | 755 |
| 399 | 20240318 | 132600 | 3382786300 | 24350 | 24300 | 24350 | 24250 | 805 |
| 400 | 20240318 | 132500 | 3363225300 | 24300 | 24300 | 24300 | 24250 | 376 |
| 401 | 20240318 | 132400 | 3354091300 | 24300 | 24300 | 24300 | 24250 | 229 |
| 402 | 20240318 | 132300 | 3348528400 | 24300 | 24300 | 24300 | 24250 | 148 |
| 403 | 20240318 | 132200 | 3344933650 | 24250 | 24250 | 24250 | 24250 | 12 |
| 404 | 20240318 | 132100 | 3344642650 | 24300 | 24250 | 24300 | 24250 | 159 |
| 405 | 20240318 | 132000 | 3340780700 | 24250 | 24300 | 24350 | 24250 | 236 |
| 406 | 20240318 | 131900 | 3335046300 | 24300 | 24300 | 24300 | 24300 | 91 |
| 407 | 20240318 | 131800 | 3332835000 | 24250 | 24300 | 24300 | 24250 | 18 |
| 408 | 20240318 | 131700 | 3332397650 | 24300 | 24300 | 24300 | 24250 | 399 |
| 409 | 20240318 | 131600 | 3322704500 | 24250 | 24350 | 24350 | 24250 | 231 |
| 410 | 20240318 | 131500 | 3317091450 | 24350 | 24350 | 24350 | 24350 | 18 |
| 411 | 20240318 | 131400 | 3316653150 | 24250 | 24350 | 24350 | 24250 | 448 |
| 412 | 20240318 | 131300 | 3305767200 | 24350 | 24300 | 24350 | 24300 | 47 |
| 413 | 20240318 | 131200 | 3304622850 | 24300 | 24250 | 24350 | 24250 | 382 |
| 414 | 20240318 | 131100 | 3295352150 | 24250 | 24300 | 24300 | 24250 | 368 |
| 415 | 20240318 | 131000 | 3286411950 | 24250 | 24250 | 24250 | 24250 | 286 |
| 416 | 20240318 | 130900 | 3279476450 | 24300 | 24300 | 24350 | 24250 | 319 |
| 417 | 20240318 | 130800 | 3271725950 | 24300 | 24300 | 24300 | 24300 | 17 |
| 418 | 20240318 | 130700 | 3271312850 | 24300 | 24300 | 24300 | 24300 | 106 |
| 419 | 20240318 | 130600 | 3268737050 | 24300 | 24250 | 24300 | 24200 | 794 |
| 420 | 20240318 | 130500 | 3249487300 | 24250 | 24300 | 24300 | 24250 | 159 |
| 421 | 20240318 | 130400 | 3245625700 | 24300 | 24300 | 24300 | 24300 | 83 |
| 422 | 20240318 | 130300 | 3243608800 | 24300 | 24250 | 24300 | 24250 | 35 |
| 423 | 20240318 | 130200 | 3242758350 | 24250 | 24350 | 24350 | 24250 | 726 |
| 424 | 20240318 | 130100 | 3225151150 | 24250 | 24300 | 24300 | 24250 | 439 |
| 425 | 20240318 | 130000 | 3214487000 | 24300 | 24300 | 24350 | 24300 | 425 |
| 426 | 20240318 | 125900 | 3204158600 | 24300 | 24350 | 24350 | 24250 | 153 |
| 427 | 20240318 | 125800 | 3200441100 | 24300 | 24350 | 24350 | 24250 | 657 |
| 428 | 20240318 | 125700 | 3184478750 | 24350 | 24300 | 24350 | 24250 | 814 |
| 429 | 20240318 | 125600 | 3164699400 | 24300 | 24250 | 24300 | 24250 | 30 |
| 430 | 20240318 | 125500 | 3163970450 | 24300 | 24300 | 24300 | 24300 | 42 |
| 431 | 20240318 | 125400 | 3162949850 | 24300 | 24300 | 24300 | 24250 | 605 |
| 432 | 20240318 | 125300 | 3148267800 | 24250 | 24300 | 24300 | 24250 | 34 |
| 433 | 20240318 | 125200 | 3147442250 | 24300 | 24300 | 24300 | 24300 | 20 |
| 434 | 20240318 | 125100 | 3146956250 | 24300 | 24250 | 24300 | 24250 | 30 |
| 435 | 20240318 | 125000 | 3146227850 | 24250 | 24300 | 24300 | 24250 | 223 |
| 436 | 20240318 | 124900 | 3140810750 | 24300 | 24250 | 24300 | 24250 | 18 |
| 437 | 20240318 | 124800 | 3140373400 | 24250 | 24300 | 24350 | 24250 | 1611 |
| 438 | 20240318 | 124700 | 3101236800 | 24300 | 24350 | 24350 | 24300 | 173 |
| 439 | 20240318 | 124600 | 3097025900 | 24350 | 24300 | 24350 | 24300 | 243 |
| 440 | 20240318 | 124500 | 3091111650 | 24350 | 24350 | 24350 | 24350 | 19 |
| 441 | 20240318 | 124400 | 3090649000 | 24350 | 24350 | 24350 | 24350 | 4 |
| 442 | 20240318 | 124300 | 3090551600 | 24300 | 24350 | 24350 | 24300 | 151 |
| 443 | 20240318 | 124200 | 3086876650 | 24350 | 24350 | 24350 | 24300 | 153 |
| 444 | 20240318 | 124100 | 3083152600 | 24350 | 24350 | 24350 | 24350 | 14 |
| 445 | 20240318 | 124000 | 3082811700 | 24350 | 24350 | 24350 | 24350 | 109 |
| 446 | 20240318 | 123900 | 3080157550 | 24300 | 24350 | 24350 | 24300 | 73 |
| 447 | 20240318 | 123800 | 3078382750 | 24350 | 24400 | 24400 | 24300 | 1251 |
| 448 | 20240318 | 123700 | 3047923000 | 24400 | 24350 | 24400 | 24300 | 476 |
| 449 | 20240318 | 123600 | 3036334650 | 24300 | 24350 | 24350 | 24300 | 94 |
| 450 | 20240318 | 123500 | 3034047350 | 24350 | 24350 | 24350 | 24350 | 12 |
| 451 | 20240318 | 123400 | 3033755150 | 24350 | 24350 | 24350 | 24250 | 284 |
| 452 | 20240318 | 123300 | 3026851050 | 24350 | 24350 | 24350 | 24350 | 114 |
| 453 | 20240318 | 123200 | 3024075150 | 24250 | 24250 | 24350 | 24250 | 115 |
| 454 | 20240318 | 123100 | 3021279500 | 24350 | 24350 | 24350 | 24250 | 302 |
| 455 | 20240318 | 123000 | 3013933800 | 24350 | 24350 | 24350 | 24350 | 330 |
| 456 | 20240318 | 122900 | 3005898300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 457 | 20240318 | 122800 | 3005898300 | 24350 | 24300 | 24350 | 24250 | 1075 |
| 458 | 20240318 | 122700 | 2979783050 | 24350 | 24350 | 24350 | 24300 | 479 |
| 459 | 20240318 | 122600 | 2968124650 | 24350 | 24350 | 24350 | 24350 | 33 |
| 460 | 20240318 | 122500 | 2967321100 | 24350 | 24350 | 24350 | 24350 | 31 |
| 461 | 20240318 | 122400 | 2966566250 | 24300 | 24350 | 24350 | 24300 | 145 |
| 462 | 20240318 | 122300 | 2963037000 | 24300 | 24350 | 24350 | 24250 | 516 |
| 463 | 20240318 | 122200 | 2950498000 | 24350 | 24350 | 24350 | 24350 | 32 |
| 464 | 20240318 | 122100 | 2949718800 | 24300 | 24300 | 24300 | 24300 | 113 |
| 465 | 20240318 | 122000 | 2946972900 | 24250 | 24300 | 24300 | 24250 | 425 |
| 466 | 20240318 | 121900 | 2936649550 | 24300 | 24300 | 24300 | 24250 | 755 |
| 467 | 20240318 | 121800 | 2918307900 | 24350 | 24350 | 24350 | 24350 | 18 |
| 468 | 20240318 | 121700 | 2917869600 | 24350 | 24350 | 24350 | 24300 | 116 |
| 469 | 20240318 | 121600 | 2915046650 | 24350 | 24300 | 24350 | 24300 | 2468 |
| 470 | 20240318 | 121500 | 2855069000 | 24300 | 24350 | 24350 | 24300 | 47 |
| 471 | 20240318 | 121400 | 2853924700 | 24300 | 24350 | 24350 | 24300 | 272 |
| 472 | 20240318 | 121300 | 2847303950 | 24300 | 24350 | 24400 | 24300 | 1029 |
| 473 | 20240318 | 121200 | 2822254250 | 24350 | 24400 | 24400 | 24350 | 541 |
| 474 | 20240318 | 121100 | 2809074900 | 24350 | 24400 | 24400 | 24350 | 1124 |
| 475 | 20240318 | 121000 | 2781703950 | 24400 | 24400 | 24400 | 24400 | 100 |
| 476 | 20240318 | 120900 | 2779263950 | 24400 | 24400 | 24400 | 24350 | 93 |
| 477 | 20240318 | 120800 | 2776996300 | 24350 | 24400 | 24400 | 24350 | 193 |
| 478 | 20240318 | 120700 | 2772289350 | 24400 | 24400 | 24400 | 24400 | 99 |
| 479 | 20240318 | 120600 | 2769873750 | 24400 | 24400 | 24400 | 24350 | 279 |
| 480 | 20240318 | 120500 | 2763069200 | 24400 | 24350 | 24400 | 24350 | 402 |
| 481 | 20240318 | 120400 | 2753278650 | 24350 | 24400 | 24400 | 24350 | 225 |
| 482 | 20240318 | 120300 | 2747790850 | 24400 | 24400 | 24400 | 24350 | 110 |
| 483 | 20240318 | 120200 | 2745107150 | 24400 | 24400 | 24400 | 24400 | 76 |
| 484 | 20240318 | 120100 | 2743252750 | 24400 | 24400 | 24400 | 24400 | 94 |
| 485 | 20240318 | 120000 | 2740959150 | 24400 | 24400 | 24400 | 24400 | 233 |
| 486 | 20240318 | 115900 | 2735273950 | 24400 | 24400 | 24400 | 24350 | 300 |
| 487 | 20240318 | 115800 | 2727963750 | 24400 | 24400 | 24400 | 24350 | 305 |
| 488 | 20240318 | 115700 | 2720521900 | 24400 | 24400 | 24400 | 24350 | 276 |
| 489 | 20240318 | 115600 | 2713788350 | 24400 | 24400 | 24400 | 24350 | 69 |
| 490 | 20240318 | 115500 | 2712106050 | 24350 | 24350 | 24400 | 24350 | 86 |
| 491 | 20240318 | 115400 | 2710009600 | 24400 | 24400 | 24400 | 24400 | 178 |
| 492 | 20240318 | 115300 | 2705666400 | 24350 | 24350 | 24400 | 24350 | 152 |
| 493 | 20240318 | 115200 | 2701960100 | 24400 | 24400 | 24400 | 24400 | 58 |
| 494 | 20240318 | 115100 | 2700544900 | 24400 | 24400 | 24400 | 24400 | 52 |
| 495 | 20240318 | 115000 | 2699276100 | 24350 | 24400 | 24400 | 24350 | 200 |
| 496 | 20240318 | 114900 | 2694398950 | 24400 | 24400 | 24400 | 24350 | 436 |
| 497 | 20240318 | 114800 | 2683773300 | 24350 | 24400 | 24400 | 24350 | 107 |
| 498 | 20240318 | 114700 | 2681163000 | 24350 | 24400 | 24400 | 24350 | 291 |
| 499 | 20240318 | 114600 | 2674071650 | 24400 | 24400 | 24400 | 24400 | 48 |
| 500 | 20240318 | 114500 | 2672900450 | 24350 | 24400 | 24400 | 24350 | 242 |
| 501 | 20240318 | 114400 | 2667001150 | 24400 | 24350 | 24400 | 24350 | 160 |
| 502 | 20240318 | 114300 | 2663103650 | 24350 | 24350 | 24400 | 24350 | 156 |
| 503 | 20240318 | 114200 | 2659300050 | 24350 | 24400 | 24400 | 24350 | 149 |
| 504 | 20240318 | 114100 | 2655664500 | 24350 | 24350 | 24350 | 24350 | 376 |
| 505 | 20240318 | 114000 | 2646508900 | 24400 | 24400 | 24400 | 24350 | 407 |
| 506 | 20240318 | 113900 | 2636581050 | 24350 | 24400 | 24400 | 24350 | 30 |
| 507 | 20240318 | 113800 | 2635849650 | 24400 | 24400 | 24450 | 24350 | 825 |
| 508 | 20240318 | 113700 | 2615719300 | 24450 | 24400 | 24450 | 24400 | 323 |
| 509 | 20240318 | 113600 | 2607833100 | 24450 | 24450 | 24450 | 24400 | 528 |
| 510 | 20240318 | 113500 | 2594948850 | 24400 | 24400 | 24450 | 24400 | 197 |
| 511 | 20240318 | 113400 | 2590139050 | 24400 | 24400 | 24450 | 24400 | 330 |
| 512 | 20240318 | 113300 | 2582076200 | 24400 | 24450 | 24450 | 24400 | 496 |
| 513 | 20240318 | 113200 | 2569972900 | 24450 | 24400 | 24450 | 24400 | 46 |
| 514 | 20240318 | 113100 | 2568850050 | 24400 | 24450 | 24450 | 24400 | 405 |
| 515 | 20240318 | 113000 | 2558962600 | 24400 | 24450 | 24450 | 24400 | 343 |
| 516 | 20240318 | 112900 | 2550588350 | 24400 | 24400 | 24400 | 24400 | 267 |
| 517 | 20240318 | 112800 | 2544073550 | 24400 | 24400 | 24400 | 24350 | 205 |
| 518 | 20240318 | 112700 | 2539072900 | 24400 | 24450 | 24450 | 24350 | 701 |
| 519 | 20240318 | 112600 | 2521970700 | 24400 | 24350 | 24400 | 24350 | 1463 |
| 520 | 20240318 | 112500 | 2486308400 | 24400 | 24400 | 24400 | 24350 | 186 |
| 521 | 20240318 | 112400 | 2481773100 | 24350 | 24450 | 24450 | 24350 | 278 |
| 522 | 20240318 | 112300 | 2474994500 | 24450 | 24400 | 24450 | 24350 | 3098 |
| 523 | 20240318 | 112200 | 2399405100 | 24400 | 24400 | 24400 | 24300 | 252 |
| 524 | 20240318 | 112100 | 2393259800 | 24350 | 24400 | 24400 | 24350 | 124 |
| 525 | 20240318 | 112000 | 2390239500 | 24350 | 24350 | 24350 | 24300 | 702 |
| 526 | 20240318 | 111900 | 2373147200 | 24300 | 24350 | 24400 | 24300 | 486 |
| 527 | 20240318 | 111800 | 2361309850 | 24350 | 24350 | 24350 | 24350 | 152 |
| 528 | 20240318 | 111700 | 2357608650 | 24350 | 24350 | 24400 | 24300 | 1577 |
| 529 | 20240318 | 111600 | 2319207400 | 24350 | 24300 | 24350 | 24300 | 213 |
| 530 | 20240318 | 111500 | 2314028550 | 24300 | 24350 | 24400 | 24300 | 4914 |
| 531 | 20240318 | 111400 | 2194419500 | 24300 | 24300 | 24350 | 24300 | 491 |
| 532 | 20240318 | 111300 | 2182479850 | 24300 | 24300 | 24350 | 24300 | 223 |
| 533 | 20240318 | 111200 | 2177057000 | 24300 | 24350 | 24350 | 24300 | 267 |
| 534 | 20240318 | 111100 | 2170560700 | 24300 | 24300 | 24350 | 24300 | 2216 |
| 535 | 20240318 | 111000 | 2116701550 | 24250 | 24300 | 24300 | 24250 | 128 |
| 536 | 20240318 | 110900 | 2113596550 | 24250 | 24300 | 24300 | 24250 | 53 |
| 537 | 20240318 | 110800 | 2112310150 | 24250 | 24250 | 24300 | 24250 | 32 |
| 538 | 20240318 | 110700 | 2111534100 | 24300 | 24300 | 24300 | 24250 | 359 |
| 539 | 20240318 | 110600 | 2102819250 | 24300 | 24300 | 24300 | 24300 | 74 |
| 540 | 20240318 | 110500 | 2101021050 | 24300 | 24250 | 24300 | 24250 | 215 |
| 541 | 20240318 | 110400 | 2095798450 | 24250 | 24300 | 24300 | 24250 | 133 |
| 542 | 20240318 | 110300 | 2092568200 | 24250 | 24300 | 24300 | 24200 | 366 |
| 543 | 20240318 | 110200 | 2083693950 | 24300 | 24250 | 24300 | 24200 | 882 |
| 544 | 20240318 | 110100 | 2062312800 | 24250 | 24250 | 24250 | 24200 | 149 |
| 545 | 20240318 | 110000 | 2058700950 | 24200 | 24250 | 24250 | 24200 | 225 |
| 546 | 20240318 | 105900 | 2053250550 | 24250 | 24200 | 24250 | 24200 | 104 |
| 547 | 20240318 | 105800 | 2050733600 | 24200 | 24200 | 24250 | 24200 | 78 |
| 548 | 20240318 | 105700 | 2048845150 | 24200 | 24250 | 24250 | 24200 | 103 |
| 549 | 20240318 | 105600 | 2046347500 | 24200 | 24250 | 24250 | 24200 | 1392 |
| 550 | 20240318 | 105500 | 2012655400 | 24250 | 24200 | 24250 | 24200 | 111 |
| 551 | 20240318 | 105400 | 2009965100 | 24200 | 24250 | 24250 | 24200 | 139 |
| 552 | 20240318 | 105300 | 2006596300 | 24200 | 24250 | 24250 | 24200 | 1305 |
| 553 | 20240318 | 105200 | 1975004700 | 24200 | 24200 | 24300 | 24200 | 25 |
| 554 | 20240318 | 105100 | 1974397900 | 24200 | 24300 | 24300 | 24200 | 329 |
| 555 | 20240318 | 105000 | 1966418150 | 24250 | 24300 | 24300 | 24250 | 148 |
| 556 | 20240318 | 104900 | 1962829050 | 24250 | 24300 | 24300 | 24250 | 31 |
| 557 | 20240318 | 104800 | 1962076400 | 24200 | 24250 | 24250 | 24200 | 340 |
| 558 | 20240318 | 104700 | 1953834500 | 24250 | 24250 | 24300 | 24150 | 5310 |
| 559 | 20240318 | 104600 | 1825356600 | 24300 | 24250 | 24300 | 24250 | 268 |
| 560 | 20240318 | 104500 | 1818856700 | 24300 | 24300 | 24300 | 24250 | 194 |
| 561 | 20240318 | 104400 | 1814144450 | 24250 | 24300 | 24300 | 24200 | 2097 |
| 562 | 20240318 | 104300 | 1763236600 | 24250 | 24250 | 24300 | 24250 | 398 |
| 563 | 20240318 | 104200 | 1753584200 | 24250 | 24300 | 24300 | 24250 | 580 |
| 564 | 20240318 | 104100 | 1739518350 | 24300 | 24300 | 24300 | 24250 | 226 |
| 565 | 20240318 | 104000 | 1734029350 | 24300 | 24250 | 24300 | 24250 | 599 |
| 566 | 20240318 | 103900 | 1719482600 | 24200 | 24300 | 24300 | 24200 | 47 |
| 567 | 20240318 | 103800 | 1718343500 | 24300 | 24250 | 24300 | 24200 | 1759 |
| 568 | 20240318 | 103700 | 1675621100 | 24300 | 24200 | 24300 | 24200 | 3840 |
| 569 | 20240318 | 103600 | 1582652750 | 24150 | 24200 | 24200 | 24150 | 197 |
| 570 | 20240318 | 103500 | 1577890700 | 24150 | 24150 | 24150 | 24150 | 1575 |
| 571 | 20240318 | 103400 | 1539854450 | 24200 | 24200 | 24200 | 24150 | 92 |
| 572 | 20240318 | 103300 | 1537630750 | 24150 | 24200 | 24200 | 24100 | 174 |
| 573 | 20240318 | 103200 | 1533423650 | 24100 | 24150 | 24200 | 24100 | 600 |
| 574 | 20240318 | 103100 | 1518933350 | 24100 | 24100 | 24150 | 24100 | 183 |
| 575 | 20240318 | 103000 | 1514515750 | 24100 | 24200 | 24200 | 24100 | 178 |
| 576 | 20240318 | 102900 | 1510220500 | 24100 | 24150 | 24150 | 24050 | 775 |
| 577 | 20240318 | 102800 | 1491541050 | 24150 | 24200 | 24200 | 24150 | 31 |
| 578 | 20240318 | 102700 | 1490791500 | 24150 | 24150 | 24200 | 24150 | 255 |
| 579 | 20240318 | 102600 | 1484628200 | 24150 | 24150 | 24150 | 24100 | 85 |
| 580 | 20240318 | 102500 | 1482577300 | 24150 | 24150 | 24150 | 24150 | 147 |
| 581 | 20240318 | 102400 | 1479027250 | 24150 | 24200 | 24200 | 24100 | 394 |
| 582 | 20240318 | 102300 | 1469517150 | 24150 | 24150 | 24150 | 24100 | 316 |
| 583 | 20240318 | 102200 | 1461888850 | 24150 | 24100 | 24150 | 24100 | 146 |
| 584 | 20240318 | 102100 | 1458364850 | 24100 | 24100 | 24100 | 24050 | 465 |
| 585 | 20240318 | 102000 | 1447160250 | 24050 | 24050 | 24050 | 24050 | 11 |
| 586 | 20240318 | 101900 | 1446895700 | 24050 | 24050 | 24100 | 24050 | 834 |
| 587 | 20240318 | 101800 | 1426837050 | 24100 | 24150 | 24150 | 24100 | 324 |
| 588 | 20240318 | 101700 | 1419027700 | 24050 | 24150 | 24150 | 24050 | 399 |
| 589 | 20240318 | 101600 | 1409416300 | 24150 | 24100 | 24150 | 24000 | 3542 |
| 590 | 20240318 | 101500 | 1324231000 | 24050 | 24150 | 24150 | 24050 | 1237 |
| 591 | 20240318 | 101400 | 1294427900 | 24100 | 24100 | 24150 | 24100 | 459 |
| 592 | 20240318 | 101300 | 1283348150 | 24050 | 24200 | 24200 | 24050 | 4819 |
| 593 | 20240318 | 101200 | 1166909800 | 24200 | 24250 | 24250 | 24200 | 156 |
| 594 | 20240318 | 101100 | 1163133750 | 24200 | 24250 | 24300 | 24200 | 502 |
| 595 | 20240318 | 101000 | 1150972700 | 24200 | 24250 | 24300 | 24200 | 576 |
| 596 | 20240318 | 100900 | 1137009600 | 24200 | 24300 | 24300 | 24200 | 646 |
| 597 | 20240318 | 100800 | 1121342800 | 24250 | 24300 | 24300 | 24250 | 56 |
| 598 | 20240318 | 100700 | 1119984500 | 24250 | 24300 | 24300 | 24250 | 1166 |
| 599 | 20240318 | 100600 | 1091699300 | 24300 | 24300 | 24300 | 24250 | 345 |
| 600 | 20240318 | 100500 | 1083332100 | 24300 | 24300 | 24300 | 24250 | 49 |
| 601 | 20240318 | 100400 | 1082143650 | 24250 | 24300 | 24300 | 24250 | 171 |
| 602 | 20240318 | 100300 | 1077995850 | 24300 | 24300 | 24300 | 24250 | 350 |
| 603 | 20240318 | 100200 | 1069496900 | 24300 | 24300 | 24300 | 24300 | 5 |
| 604 | 20240318 | 100100 | 1069375400 | 24300 | 24300 | 24300 | 24250 | 813 |
| 605 | 20240318 | 100000 | 1049654800 | 24300 | 24300 | 24300 | 24250 | 139 |
| 606 | 20240318 | 095900 | 1046282900 | 24300 | 24250 | 24300 | 24200 | 1647 |
| 607 | 20240318 | 095800 | 1006345200 | 24250 | 24300 | 24300 | 24250 | 105 |
| 608 | 20240318 | 095700 | 1003793850 | 24250 | 24300 | 24300 | 24250 | 180 |
| 609 | 20240318 | 095600 | 999421300 | 24250 | 24300 | 24300 | 24250 | 218 |
| 610 | 20240318 | 095500 | 994126000 | 24250 | 24350 | 24350 | 24250 | 536 |
| 611 | 20240318 | 095400 | 981095050 | 24350 | 24350 | 24350 | 24250 | 128 |
| 612 | 20240318 | 095300 | 977981650 | 24300 | 24300 | 24300 | 24250 | 311 |
| 613 | 20240318 | 095200 | 970426150 | 24300 | 24300 | 24300 | 24250 | 160 |
| 614 | 20240318 | 095100 | 966540000 | 24300 | 24300 | 24300 | 24250 | 584 |
| 615 | 20240318 | 095000 | 952352050 | 24250 | 24250 | 24250 | 24200 | 399 |
| 616 | 20240318 | 094900 | 942681100 | 24250 | 24250 | 24300 | 24250 | 31 |
| 617 | 20240318 | 094800 | 941928450 | 24250 | 24250 | 24250 | 24250 | 365 |
| 618 | 20240318 | 094700 | 933077200 | 24200 | 24250 | 24250 | 24200 | 520 |
| 619 | 20240318 | 094600 | 920471700 | 24250 | 24250 | 24300 | 24200 | 742 |
| 620 | 20240318 | 094500 | 902481000 | 24250 | 24300 | 24300 | 24200 | 1282 |
| 621 | 20240318 | 094400 | 871399400 | 24300 | 24300 | 24300 | 24250 | 1507 |
| 622 | 20240318 | 094300 | 834792500 | 24300 | 24300 | 24350 | 24300 | 385 |
| 623 | 20240318 | 094200 | 825436100 | 24300 | 24350 | 24350 | 24300 | 43 |
| 624 | 20240318 | 094100 | 824390350 | 24250 | 24300 | 24300 | 24250 | 160 |
| 625 | 20240318 | 094000 | 820504700 | 24250 | 24300 | 24300 | 24250 | 917 |
| 626 | 20240318 | 093900 | 798253650 | 24250 | 24350 | 24350 | 24250 | 109 |
| 627 | 20240318 | 093800 | 795604700 | 24250 | 24300 | 24300 | 24250 | 437 |
| 628 | 20240318 | 093700 | 785000700 | 24250 | 24300 | 24300 | 24250 | 691 |
| 629 | 20240318 | 093600 | 768215100 | 24300 | 24300 | 24300 | 24300 | 30 |
| 630 | 20240318 | 093500 | 767486100 | 24300 | 24300 | 24300 | 24250 | 249 |
| 631 | 20240318 | 093400 | 761437850 | 24250 | 24300 | 24300 | 24250 | 79 |
| 632 | 20240318 | 093300 | 759518250 | 24250 | 24300 | 24300 | 24250 | 153 |
| 633 | 20240318 | 093200 | 755801750 | 24250 | 24300 | 24300 | 24250 | 110 |
| 634 | 20240318 | 093100 | 753129350 | 24300 | 24300 | 24350 | 24300 | 634 |
| 635 | 20240318 | 093000 | 737721200 | 24250 | 24350 | 24350 | 24200 | 535 |
| 636 | 20240318 | 092900 | 724737500 | 24350 | 24400 | 24400 | 24250 | 702 |
| 637 | 20240318 | 092800 | 707676700 | 24300 | 24350 | 24350 | 24300 | 1069 |
| 638 | 20240318 | 092700 | 681655350 | 24350 | 24300 | 24350 | 24300 | 1419 |
| 639 | 20240318 | 092600 | 647102750 | 24350 | 24300 | 24350 | 24250 | 847 |
| 640 | 20240318 | 092500 | 626522300 | 24250 | 24300 | 24350 | 24250 | 1392 |
| 641 | 20240318 | 092400 | 592710750 | 24300 | 24350 | 24350 | 24250 | 1195 |
| 642 | 20240318 | 092300 | 563666550 | 24300 | 24350 | 24350 | 24300 | 766 |
| 643 | 20240318 | 092200 | 545018600 | 24350 | 24250 | 24350 | 24200 | 2006 |
| 644 | 20240318 | 092100 | 496292600 | 24200 | 24250 | 24250 | 24200 | 953 |
| 645 | 20240318 | 092000 | 473190100 | 24300 | 24250 | 24300 | 24200 | 285 |
| 646 | 20240318 | 091900 | 466280950 | 24300 | 24250 | 24300 | 24200 | 142 |
| 647 | 20240318 | 091800 | 462839000 | 24300 | 24250 | 24300 | 24250 | 734 |
| 648 | 20240318 | 091700 | 445022750 | 24250 | 24300 | 24300 | 24250 | 444 |
| 649 | 20240318 | 091600 | 434237550 | 24300 | 24350 | 24350 | 24200 | 2632 |
| 650 | 20240318 | 091500 | 370304500 | 24300 | 24350 | 24350 | 24300 | 585 |
| 651 | 20240318 | 091400 | 356065250 | 24350 | 24350 | 24400 | 24350 | 112 |
| 652 | 20240318 | 091300 | 353333600 | 24350 | 24350 | 24400 | 24350 | 1106 |
| 653 | 20240318 | 091200 | 326389750 | 24350 | 24300 | 24400 | 24300 | 677 |
| 654 | 20240318 | 091100 | 309910150 | 24300 | 24350 | 24350 | 24300 | 639 |
| 655 | 20240318 | 091000 | 294352700 | 24350 | 24350 | 24400 | 24300 | 1508 |
| 656 | 20240318 | 090900 | 257641600 | 24350 | 24350 | 24350 | 24300 | 920 |
| 657 | 20240318 | 090800 | 235244400 | 24350 | 24300 | 24350 | 24250 | 1399 |
| 658 | 20240318 | 090700 | 201218100 | 24300 | 24250 | 24300 | 24250 | 682 |
| 659 | 20240318 | 090600 | 184667700 | 24250 | 24150 | 24250 | 24150 | 204 |
| 660 | 20240318 | 090500 | 179725050 | 24200 | 24150 | 24200 | 24100 | 907 |
| 661 | 20240318 | 090400 | 157811450 | 24150 | 24200 | 24200 | 24100 | 1999 |
| 662 | 20240318 | 090300 | 109468800 | 24100 | 24200 | 24200 | 24050 | 566 |
| 663 | 20240318 | 090200 | 95812350 | 24200 | 24100 | 24200 | 24100 | 727 |
| 664 | 20240318 | 090100 | 78253550 | 24100 | 24150 | 24150 | 24100 | 501 |
| 665 | 20240318 | 090000 | 66169450 | 24200 | 24300 | 24300 | 24150 | 2216 |