36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 202500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 3 | 20240318 | 202400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20240318 | 202300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20240318 | 202200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20240318 | 202100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20240318 | 202000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20240318 | 201900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20240318 | 201800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20240318 | 201700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20240318 | 201600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20240318 | 201500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20240318 | 201400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20240318 | 201300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20240318 | 201200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20240318 | 201100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20240318 | 201000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20240318 | 200900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20240318 | 200800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20240318 | 200700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20240318 | 200600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20240318 | 200500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20240318 | 200400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20240318 | 200300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20240318 | 200200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20240318 | 200100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20240318 | 200000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20240318 | 195900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20240318 | 195800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20240318 | 195700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20240318 | 195600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20240318 | 195500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 33 | 20240318 | 195400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20240318 | 195300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20240318 | 195200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20240318 | 195100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20240318 | 195000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20240318 | 194900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20240318 | 194800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20240318 | 194700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20240318 | 194600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20240318 | 194500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20240318 | 194400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20240318 | 194300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20240318 | 194200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20240318 | 194100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20240318 | 194000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20240318 | 193900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20240318 | 193800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20240318 | 193700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20240318 | 193600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20240318 | 193500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20240318 | 193400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20240318 | 193300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20240318 | 193200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20240318 | 193100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20240318 | 193000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20240318 | 192900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20240318 | 192800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20240318 | 192700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20240318 | 192600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20240318 | 192500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 63 | 20240318 | 192400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20240318 | 192300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20240318 | 192200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20240318 | 192100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20240318 | 192000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20240318 | 191900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20240318 | 191800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20240318 | 191700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20240318 | 191600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20240318 | 191500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20240318 | 191400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20240318 | 191300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20240318 | 191200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20240318 | 191100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20240318 | 191000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20240318 | 190900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20240318 | 190800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20240318 | 190700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20240318 | 190600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20240318 | 190500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20240318 | 190400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20240318 | 190300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20240318 | 190200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20240318 | 190100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20240318 | 190000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20240318 | 185900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20240318 | 185800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20240318 | 185700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20240318 | 185600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20240318 | 185500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 93 | 20240318 | 185400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20240318 | 185300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20240318 | 185200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20240318 | 185100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20240318 | 185000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20240318 | 184900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20240318 | 184800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20240318 | 184700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20240318 | 184600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20240318 | 184500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20240318 | 184400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20240318 | 184300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20240318 | 184200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20240318 | 184100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20240318 | 184000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20240318 | 183900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20240318 | 183800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20240318 | 183700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20240318 | 183600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20240318 | 183500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20240318 | 183400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20240318 | 183300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20240318 | 183200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20240318 | 183100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20240318 | 183000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20240318 | 182900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20240318 | 182800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20240318 | 182700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20240318 | 182600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20240318 | 182500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 123 | 20240318 | 182400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20240318 | 182300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20240318 | 182200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20240318 | 182100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20240318 | 182000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20240318 | 181900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20240318 | 181800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20240318 | 181700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20240318 | 181600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20240318 | 181500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20240318 | 181400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20240318 | 181300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20240318 | 181200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20240318 | 181100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20240318 | 181000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20240318 | 180900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20240318 | 180800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20240318 | 180700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20240318 | 180600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20240318 | 180500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20240318 | 180400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20240318 | 180300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20240318 | 180200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20240318 | 180100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20240318 | 180000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20240318 | 175900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20240318 | 175800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20240318 | 175700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20240318 | 175600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20240318 | 175500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 153 | 20240318 | 175400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20240318 | 175300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20240318 | 175200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20240318 | 175100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20240318 | 175000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20240318 | 174900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20240318 | 174800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20240318 | 174700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20240318 | 174600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20240318 | 174500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20240318 | 174400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20240318 | 174300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20240318 | 174200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20240318 | 174100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20240318 | 174000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20240318 | 173900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20240318 | 173800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20240318 | 173700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20240318 | 173600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20240318 | 173500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20240318 | 173400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20240318 | 173300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20240318 | 173200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20240318 | 173100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20240318 | 173000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20240318 | 172900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20240318 | 172800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20240318 | 172700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20240318 | 172600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20240318 | 172500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 183 | 20240318 | 172400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20240318 | 172300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20240318 | 172200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20240318 | 172100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20240318 | 172000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20240318 | 171900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20240318 | 171800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20240318 | 171700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20240318 | 171600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20240318 | 171500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20240318 | 171400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20240318 | 171300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20240318 | 171200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20240318 | 171100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20240318 | 171000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20240318 | 170900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20240318 | 170800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20240318 | 170700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20240318 | 170600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20240318 | 170500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 203 | 20240318 | 170400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 204 | 20240318 | 170300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 205 | 20240318 | 170200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 206 | 20240318 | 170100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 207 | 20240318 | 170000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 208 | 20240318 | 165900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 209 | 20240318 | 165800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 210 | 20240318 | 165700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 211 | 20240318 | 165600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 212 | 20240318 | 165500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 213 | 20240318 | 165400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 214 | 20240318 | 165300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 215 | 20240318 | 165200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 216 | 20240318 | 165100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 217 | 20240318 | 165000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 218 | 20240318 | 164900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 219 | 20240318 | 164800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 220 | 20240318 | 164700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 221 | 20240318 | 164600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 222 | 20240318 | 164500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 223 | 20240318 | 164400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 224 | 20240318 | 164300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 225 | 20240318 | 164200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 226 | 20240318 | 164100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 227 | 20240318 | 164000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 228 | 20240318 | 163900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 229 | 20240318 | 163800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 230 | 20240318 | 163700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 231 | 20240318 | 163600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 232 | 20240318 | 163500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 233 | 20240318 | 163400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 234 | 20240318 | 163300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 235 | 20240318 | 163200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 236 | 20240318 | 163100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 237 | 20240318 | 163000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 238 | 20240318 | 162900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 239 | 20240318 | 162800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 240 | 20240318 | 162700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 241 | 20240318 | 162600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20240318 | 162500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 243 | 20240318 | 162400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20240318 | 162300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20240318 | 162200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20240318 | 162100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 247 | 20240318 | 162000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 248 | 20240318 | 161900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 249 | 20240318 | 161800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 250 | 20240318 | 161700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 251 | 20240318 | 161600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 252 | 20240318 | 161500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 253 | 20240318 | 161400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 254 | 20240318 | 161300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 255 | 20240318 | 161200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 256 | 20240318 | 161100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 257 | 20240318 | 161000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 258 | 20240318 | 160900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 259 | 20240318 | 160800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 260 | 20240318 | 160700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 261 | 20240318 | 160600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 262 | 20240318 | 160500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 263 | 20240318 | 160400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 264 | 20240318 | 160300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 265 | 20240318 | 160200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 266 | 20240318 | 160100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 267 | 20240318 | 160000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 268 | 20240318 | 155900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 269 | 20240318 | 155800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 270 | 20240318 | 155700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 271 | 20240318 | 155600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 272 | 20240318 | 155500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 273 | 20240318 | 155400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 274 | 20240318 | 155300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 275 | 20240318 | 155200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 276 | 20240318 | 155100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 277 | 20240318 | 155000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 278 | 20240318 | 154900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 279 | 20240318 | 154800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 280 | 20240318 | 154700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 281 | 20240318 | 154600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 282 | 20240318 | 154500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 283 | 20240318 | 154400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 284 | 20240318 | 154300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 285 | 20240318 | 154200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 286 | 20240318 | 154100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 287 | 20240318 | 154000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 288 | 20240318 | 153900 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 289 | 20240318 | 153800 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 290 | 20240318 | 153700 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 291 | 20240318 | 153600 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 292 | 20240318 | 153500 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 293 | 20240318 | 153400 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 294 | 20240318 | 153300 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 295 | 20240318 | 153200 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 296 | 20240318 | 153100 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 297 | 20240318 | 153000 | 9435643800 | 48950 | 48950 | 48950 | 48950 | 3997 |
| 298 | 20240318 | 152900 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 299 | 20240318 | 152800 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 300 | 20240318 | 152700 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 301 | 20240318 | 152600 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 302 | 20240318 | 152500 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 303 | 20240318 | 152400 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 304 | 20240318 | 152300 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 305 | 20240318 | 152200 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 306 | 20240318 | 152100 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 307 | 20240318 | 152000 | 9239990650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 308 | 20240318 | 151900 | 9239990650 | 48850 | 48850 | 48900 | 48800 | 609 |
| 309 | 20240318 | 151800 | 9210243200 | 48850 | 48750 | 48850 | 48750 | 123 |
| 310 | 20240318 | 151700 | 9204240300 | 48750 | 48800 | 48850 | 48750 | 223 |
| 311 | 20240318 | 151600 | 9193358450 | 48800 | 48800 | 48850 | 48750 | 205 |
| 312 | 20240318 | 151500 | 9183352100 | 48850 | 48750 | 48850 | 48750 | 209 |
| 313 | 20240318 | 151400 | 9173151050 | 48800 | 48750 | 48850 | 48750 | 718 |
| 314 | 20240318 | 151300 | 9138114100 | 48800 | 48750 | 48800 | 48750 | 190 |
| 315 | 20240318 | 151200 | 9128850600 | 48800 | 48800 | 48850 | 48750 | 171 |
| 316 | 20240318 | 151100 | 9120508200 | 48850 | 48850 | 48850 | 48800 | 232 |
| 317 | 20240318 | 151000 | 9109185650 | 48800 | 48850 | 48850 | 48750 | 193 |
| 318 | 20240318 | 150900 | 9099766550 | 48800 | 48800 | 48850 | 48800 | 62 |
| 319 | 20240318 | 150800 | 9096739000 | 48800 | 48850 | 48850 | 48800 | 211 |
| 320 | 20240318 | 150700 | 9086436800 | 48800 | 48800 | 48900 | 48800 | 198 |
| 321 | 20240318 | 150600 | 9076765650 | 48800 | 48850 | 48900 | 48750 | 451 |
| 322 | 20240318 | 150500 | 9054756250 | 48900 | 48850 | 48900 | 48800 | 160 |
| 323 | 20240318 | 150400 | 9046939750 | 48900 | 48850 | 48900 | 48750 | 318 |
| 324 | 20240318 | 150300 | 9031419100 | 48800 | 48850 | 48900 | 48800 | 21 |
| 325 | 20240318 | 150200 | 9030393100 | 48850 | 48850 | 48850 | 48700 | 243 |
| 326 | 20240318 | 150100 | 9018534650 | 48850 | 48900 | 48950 | 48850 | 963 |
| 327 | 20240318 | 150000 | 8971443700 | 48900 | 48950 | 48950 | 48900 | 153 |
| 328 | 20240318 | 145900 | 8963959750 | 48950 | 48900 | 49000 | 48900 | 365 |
| 329 | 20240318 | 145800 | 8946090300 | 48900 | 48950 | 49000 | 48900 | 188 |
| 330 | 20240318 | 145700 | 8936892450 | 48900 | 49000 | 49000 | 48900 | 131 |
| 331 | 20240318 | 145600 | 8930480100 | 49000 | 49000 | 49000 | 48900 | 374 |
| 332 | 20240318 | 145500 | 8912160750 | 49100 | 48800 | 49100 | 48750 | 883 |
| 333 | 20240318 | 145400 | 8868961300 | 48800 | 48850 | 48900 | 48800 | 170 |
| 334 | 20240318 | 145300 | 8860655850 | 48850 | 48850 | 48900 | 48850 | 39 |
| 335 | 20240318 | 145200 | 8858750300 | 48850 | 48850 | 48900 | 48850 | 161 |
| 336 | 20240318 | 145100 | 8850883400 | 48900 | 48900 | 48900 | 48850 | 364 |
| 337 | 20240318 | 145000 | 8833088750 | 48900 | 48800 | 48900 | 48800 | 135 |
| 338 | 20240318 | 144900 | 8826493200 | 48800 | 48900 | 48900 | 48800 | 159 |
| 339 | 20240318 | 144800 | 8818724900 | 48850 | 48800 | 48850 | 48800 | 159 |
| 340 | 20240318 | 144700 | 8810957950 | 48850 | 48750 | 48850 | 48750 | 154 |
| 341 | 20240318 | 144600 | 8803448650 | 48750 | 48700 | 48750 | 48700 | 30 |
| 342 | 20240318 | 144500 | 8801987100 | 48700 | 48650 | 48750 | 48650 | 267 |
| 343 | 20240318 | 144400 | 8788971950 | 48700 | 48750 | 48750 | 48650 | 228 |
| 344 | 20240318 | 144300 | 8777867150 | 48750 | 48700 | 48750 | 48700 | 136 |
| 345 | 20240318 | 144200 | 8771243150 | 48750 | 48700 | 48750 | 48700 | 172 |
| 346 | 20240318 | 144100 | 8762863600 | 48700 | 48700 | 48750 | 48700 | 316 |
| 347 | 20240318 | 144000 | 8747474050 | 48700 | 48700 | 48750 | 48650 | 290 |
| 348 | 20240318 | 143900 | 8733356650 | 48750 | 48700 | 48750 | 48650 | 275 |
| 349 | 20240318 | 143800 | 8719964150 | 48700 | 48750 | 48750 | 48700 | 80 |
| 350 | 20240318 | 143700 | 8716067000 | 48700 | 48700 | 48750 | 48650 | 141 |
| 351 | 20240318 | 143600 | 8709199250 | 48700 | 48700 | 48700 | 48650 | 291 |
| 352 | 20240318 | 143500 | 8695035200 | 48700 | 48650 | 48750 | 48650 | 72 |
| 353 | 20240318 | 143400 | 8691530050 | 48700 | 48700 | 48750 | 48650 | 170 |
| 354 | 20240318 | 143300 | 8683255800 | 48700 | 48700 | 48750 | 48650 | 220 |
| 355 | 20240318 | 143200 | 8672539400 | 48750 | 48650 | 48750 | 48650 | 288 |
| 356 | 20240318 | 143100 | 8658522800 | 48700 | 48750 | 48800 | 48700 | 485 |
| 357 | 20240318 | 143000 | 8634897400 | 48750 | 48800 | 48850 | 48750 | 469 |
| 358 | 20240318 | 142900 | 8612029500 | 48800 | 48750 | 48800 | 48750 | 162 |
| 359 | 20240318 | 142800 | 8604128900 | 48800 | 48900 | 48900 | 48800 | 111 |
| 360 | 20240318 | 142700 | 8598709850 | 48900 | 48900 | 49000 | 48900 | 215 |
| 361 | 20240318 | 142600 | 8588185150 | 48800 | 48800 | 48900 | 48750 | 299 |
| 362 | 20240318 | 142500 | 8573599200 | 48800 | 48800 | 48800 | 48750 | 119 |
| 363 | 20240318 | 142400 | 8567797250 | 48750 | 48800 | 48800 | 48750 | 134 |
| 364 | 20240318 | 142300 | 8561258300 | 48850 | 48850 | 48900 | 48750 | 741 |
| 365 | 20240318 | 142200 | 8525106350 | 48850 | 48900 | 48950 | 48850 | 1203 |
| 366 | 20240318 | 142100 | 8466289100 | 48900 | 49000 | 49000 | 48900 | 183 |
| 367 | 20240318 | 142000 | 8457332750 | 49000 | 49050 | 49050 | 49000 | 91 |
| 368 | 20240318 | 141900 | 8452873600 | 49100 | 49000 | 49100 | 48950 | 225 |
| 369 | 20240318 | 141800 | 8441844400 | 49000 | 49050 | 49100 | 48950 | 155 |
| 370 | 20240318 | 141700 | 8434251900 | 49000 | 48900 | 49100 | 48900 | 223 |
| 371 | 20240318 | 141600 | 8423334350 | 48900 | 48950 | 48950 | 48900 | 129 |
| 372 | 20240318 | 141500 | 8417020850 | 48950 | 49000 | 49000 | 48950 | 54 |
| 373 | 20240318 | 141400 | 8414375950 | 49000 | 49000 | 49050 | 49000 | 173 |
| 374 | 20240318 | 141300 | 8405898350 | 49000 | 49000 | 49100 | 49000 | 63 |
| 375 | 20240318 | 141200 | 8402808000 | 49100 | 49050 | 49100 | 49000 | 133 |
| 376 | 20240318 | 141100 | 8396284050 | 49000 | 49050 | 49050 | 49000 | 202 |
| 377 | 20240318 | 141000 | 8386381800 | 49050 | 48950 | 49050 | 48900 | 188 |
| 378 | 20240318 | 140900 | 8377178300 | 48900 | 48900 | 48950 | 48900 | 156 |
| 379 | 20240318 | 140800 | 8369548950 | 48900 | 48950 | 48950 | 48900 | 83 |
| 380 | 20240318 | 140700 | 8365487350 | 49000 | 48950 | 49000 | 48950 | 275 |
| 381 | 20240318 | 140600 | 8352023800 | 48950 | 48950 | 49000 | 48950 | 140 |
| 382 | 20240318 | 140500 | 8345168850 | 49000 | 49050 | 49050 | 49000 | 754 |
| 383 | 20240318 | 140400 | 8308221650 | 49050 | 49050 | 49100 | 49000 | 117 |
| 384 | 20240318 | 140300 | 8302484450 | 49100 | 49100 | 49100 | 49050 | 326 |
| 385 | 20240318 | 140200 | 8286492600 | 49100 | 49100 | 49150 | 49050 | 105 |
| 386 | 20240318 | 140100 | 8281337850 | 49100 | 49150 | 49150 | 49100 | 139 |
| 387 | 20240318 | 140000 | 8274507950 | 49150 | 49200 | 49200 | 49150 | 117 |
| 388 | 20240318 | 135900 | 8268753000 | 49200 | 49250 | 49250 | 49200 | 171 |
| 389 | 20240318 | 135800 | 8260332250 | 49250 | 49300 | 49300 | 49250 | 98 |
| 390 | 20240318 | 135700 | 8255505500 | 49300 | 49200 | 49300 | 49200 | 311 |
| 391 | 20240318 | 135600 | 8240193100 | 49200 | 49250 | 49300 | 49200 | 204 |
| 392 | 20240318 | 135500 | 8230147100 | 49250 | 49300 | 49300 | 49250 | 59 |
| 393 | 20240318 | 135400 | 8227240700 | 49250 | 49200 | 49300 | 49200 | 307 |
| 394 | 20240318 | 135300 | 8212121100 | 49200 | 49200 | 49250 | 49200 | 40 |
| 395 | 20240318 | 135200 | 8210152500 | 49200 | 49300 | 49300 | 49200 | 231 |
| 396 | 20240318 | 135100 | 8198772850 | 49350 | 49350 | 49350 | 49250 | 109 |
| 397 | 20240318 | 135000 | 8193399150 | 49300 | 49350 | 49350 | 49250 | 231 |
| 398 | 20240318 | 134900 | 8182011050 | 49350 | 49350 | 49350 | 49300 | 107 |
| 399 | 20240318 | 134800 | 8176730850 | 49300 | 49300 | 49350 | 49300 | 166 |
| 400 | 20240318 | 134700 | 8168545450 | 49350 | 49350 | 49350 | 49300 | 362 |
| 401 | 20240318 | 134600 | 8150681750 | 49350 | 49250 | 49350 | 49250 | 41 |
| 402 | 20240318 | 134500 | 8148660650 | 49250 | 49250 | 49300 | 49250 | 282 |
| 403 | 20240318 | 134400 | 8134763200 | 49250 | 49250 | 49300 | 49250 | 110 |
| 404 | 20240318 | 134300 | 8129342200 | 49300 | 49250 | 49300 | 49250 | 80 |
| 405 | 20240318 | 134200 | 8125400500 | 49300 | 49300 | 49300 | 49250 | 203 |
| 406 | 20240318 | 134100 | 8115394200 | 49300 | 49250 | 49300 | 49250 | 76 |
| 407 | 20240318 | 134000 | 8111648600 | 49250 | 49250 | 49300 | 49250 | 105 |
| 408 | 20240318 | 133900 | 8106474900 | 49250 | 49250 | 49250 | 49200 | 131 |
| 409 | 20240318 | 133800 | 8100023500 | 49250 | 49200 | 49250 | 49200 | 81 |
| 410 | 20240318 | 133700 | 8096034650 | 49200 | 49200 | 49250 | 49200 | 278 |
| 411 | 20240318 | 133600 | 8082348150 | 49250 | 49200 | 49250 | 49200 | 137 |
| 412 | 20240318 | 133500 | 8075602750 | 49200 | 49200 | 49250 | 49200 | 86 |
| 413 | 20240318 | 133400 | 8071371050 | 49200 | 49200 | 49200 | 49150 | 137 |
| 414 | 20240318 | 133300 | 8064636200 | 49200 | 49150 | 49200 | 49150 | 139 |
| 415 | 20240318 | 133200 | 8057797800 | 49150 | 49150 | 49150 | 49100 | 108 |
| 416 | 20240318 | 133100 | 8052491950 | 49100 | 49250 | 49250 | 49100 | 214 |
| 417 | 20240318 | 133000 | 8041960300 | 49300 | 49250 | 49300 | 49250 | 167 |
| 418 | 20240318 | 132900 | 8033731800 | 49250 | 49250 | 49300 | 49200 | 52 |
| 419 | 20240318 | 132800 | 8031168750 | 49300 | 49300 | 49400 | 49250 | 253 |
| 420 | 20240318 | 132700 | 8018696300 | 49350 | 49300 | 49400 | 49300 | 149 |
| 421 | 20240318 | 132600 | 8011343900 | 49400 | 49350 | 49400 | 49300 | 141 |
| 422 | 20240318 | 132500 | 8004384750 | 49400 | 49350 | 49400 | 49300 | 160 |
| 423 | 20240318 | 132400 | 7996489350 | 49350 | 49350 | 49400 | 49300 | 119 |
| 424 | 20240318 | 132300 | 7990614450 | 49400 | 49300 | 49400 | 49300 | 7 |
| 425 | 20240318 | 132200 | 7990268850 | 49300 | 49400 | 49400 | 49250 | 211 |
| 426 | 20240318 | 132100 | 7979852700 | 49400 | 49300 | 49400 | 49300 | 69 |
| 427 | 20240318 | 132000 | 7976447050 | 49300 | 49250 | 49300 | 49250 | 60 |
| 428 | 20240318 | 131900 | 7973489200 | 49300 | 49450 | 49450 | 49250 | 203 |
| 429 | 20240318 | 131800 | 7963475700 | 49350 | 49250 | 49450 | 49250 | 138 |
| 430 | 20240318 | 131700 | 7956668600 | 49250 | 49250 | 49300 | 49250 | 78 |
| 431 | 20240318 | 131600 | 7952826000 | 49300 | 49300 | 49450 | 49250 | 653 |
| 432 | 20240318 | 131500 | 7920584350 | 49300 | 49150 | 49300 | 49150 | 385 |
| 433 | 20240318 | 131400 | 7901643400 | 49150 | 49200 | 49200 | 49150 | 301 |
| 434 | 20240318 | 131300 | 7886838100 | 49200 | 49100 | 49200 | 49100 | 162 |
| 435 | 20240318 | 131200 | 7878875600 | 49100 | 49150 | 49150 | 49100 | 215 |
| 436 | 20240318 | 131100 | 7868316900 | 49150 | 49100 | 49150 | 49100 | 99 |
| 437 | 20240318 | 131000 | 7863452300 | 49150 | 49200 | 49200 | 49100 | 238 |
| 438 | 20240318 | 130900 | 7851753100 | 49150 | 49150 | 49200 | 49150 | 72 |
| 439 | 20240318 | 130800 | 7848213050 | 49200 | 49200 | 49250 | 49200 | 139 |
| 440 | 20240318 | 130700 | 7841374150 | 49200 | 49200 | 49250 | 49200 | 221 |
| 441 | 20240318 | 130600 | 7830498250 | 49250 | 49300 | 49300 | 49250 | 194 |
| 442 | 20240318 | 130500 | 7820939850 | 49300 | 49300 | 49300 | 49300 | 40 |
| 443 | 20240318 | 130400 | 7818967850 | 49300 | 49400 | 49400 | 49250 | 169 |
| 444 | 20240318 | 130300 | 7810632300 | 49350 | 49400 | 49400 | 49300 | 260 |
| 445 | 20240318 | 130200 | 7797800600 | 49400 | 49400 | 49400 | 49400 | 35 |
| 446 | 20240318 | 130100 | 7796071600 | 49400 | 49400 | 49400 | 49350 | 130 |
| 447 | 20240318 | 130000 | 7789650700 | 49350 | 49450 | 49450 | 49350 | 195 |
| 448 | 20240318 | 125900 | 7780012600 | 49400 | 49450 | 49450 | 49400 | 79 |
| 449 | 20240318 | 125800 | 7776108850 | 49450 | 49450 | 49450 | 49400 | 311 |
| 450 | 20240318 | 125700 | 7760735650 | 49450 | 49450 | 49450 | 49400 | 111 |
| 451 | 20240318 | 125600 | 7755248000 | 49400 | 49400 | 49450 | 49400 | 210 |
| 452 | 20240318 | 125500 | 7744865900 | 49450 | 49400 | 49450 | 49400 | 184 |
| 453 | 20240318 | 125400 | 7735770000 | 49400 | 49400 | 49400 | 49350 | 412 |
| 454 | 20240318 | 125300 | 7715421950 | 49400 | 49400 | 49400 | 49400 | 140 |
| 455 | 20240318 | 125200 | 7708505950 | 49400 | 49400 | 49400 | 49350 | 83 |
| 456 | 20240318 | 125100 | 7704405850 | 49400 | 49350 | 49400 | 49300 | 247 |
| 457 | 20240318 | 125000 | 7692211550 | 49400 | 49400 | 49400 | 49350 | 120 |
| 458 | 20240318 | 124900 | 7686284250 | 49400 | 49400 | 49400 | 49350 | 237 |
| 459 | 20240318 | 124800 | 7674579050 | 49350 | 49350 | 49400 | 49350 | 187 |
| 460 | 20240318 | 124700 | 7665344600 | 49400 | 49400 | 49400 | 49350 | 219 |
| 461 | 20240318 | 124600 | 7654533550 | 49350 | 49350 | 49400 | 49350 | 298 |
| 462 | 20240318 | 124500 | 7639816100 | 49350 | 49350 | 49400 | 49350 | 86 |
| 463 | 20240318 | 124400 | 7635569650 | 49400 | 49400 | 49400 | 49350 | 306 |
| 464 | 20240318 | 124300 | 7620453650 | 49400 | 49350 | 49400 | 49250 | 375 |
| 465 | 20240318 | 124200 | 7601941500 | 49350 | 49400 | 49400 | 49350 | 95 |
| 466 | 20240318 | 124100 | 7597248700 | 49400 | 49400 | 49400 | 49350 | 306 |
| 467 | 20240318 | 124000 | 7582136600 | 49350 | 49400 | 49400 | 49350 | 127 |
| 468 | 20240318 | 123900 | 7575865950 | 49400 | 49450 | 49450 | 49400 | 187 |
| 469 | 20240318 | 123800 | 7566623950 | 49450 | 49450 | 49450 | 49400 | 304 |
| 470 | 20240318 | 123700 | 7551596900 | 49400 | 49400 | 49450 | 49400 | 116 |
| 471 | 20240318 | 123600 | 7545862900 | 49450 | 49450 | 49450 | 49400 | 150 |
| 472 | 20240318 | 123500 | 7538446250 | 49450 | 49450 | 49450 | 49400 | 210 |
| 473 | 20240318 | 123400 | 7528064150 | 49450 | 49450 | 49450 | 49400 | 335 |
| 474 | 20240318 | 123300 | 7511498950 | 49450 | 49450 | 49450 | 49400 | 132 |
| 475 | 20240318 | 123200 | 7504971800 | 49450 | 49400 | 49450 | 49400 | 182 |
| 476 | 20240318 | 123100 | 7495973750 | 49450 | 49450 | 49450 | 49450 | 141 |
| 477 | 20240318 | 123000 | 7489001300 | 49450 | 49450 | 49450 | 49400 | 79 |
| 478 | 20240318 | 122900 | 7485095050 | 49450 | 49400 | 49450 | 49400 | 280 |
| 479 | 20240318 | 122800 | 7471254550 | 49400 | 49400 | 49450 | 49350 | 862 |
| 480 | 20240318 | 122700 | 7428672350 | 49400 | 49400 | 49400 | 49300 | 139 |
| 481 | 20240318 | 122600 | 7421808700 | 49400 | 49350 | 49400 | 49300 | 382 |
| 482 | 20240318 | 122500 | 7402956950 | 49350 | 49350 | 49350 | 49300 | 208 |
| 483 | 20240318 | 122400 | 7392697850 | 49350 | 49300 | 49350 | 49300 | 232 |
| 484 | 20240318 | 122300 | 7381255150 | 49300 | 49250 | 49300 | 49250 | 205 |
| 485 | 20240318 | 122200 | 7371150100 | 49300 | 49300 | 49300 | 49300 | 102 |
| 486 | 20240318 | 122100 | 7366121500 | 49300 | 49250 | 49300 | 49250 | 130 |
| 487 | 20240318 | 122000 | 7359714900 | 49250 | 49300 | 49300 | 49250 | 382 |
| 488 | 20240318 | 121900 | 7340896150 | 49300 | 49300 | 49300 | 49250 | 136 |
| 489 | 20240318 | 121800 | 7334191450 | 49300 | 49200 | 49300 | 49200 | 173 |
| 490 | 20240318 | 121700 | 7325672050 | 49250 | 49200 | 49250 | 49200 | 128 |
| 491 | 20240318 | 121600 | 7319368900 | 49250 | 49200 | 49250 | 49150 | 213 |
| 492 | 20240318 | 121500 | 7308889150 | 49200 | 49200 | 49250 | 49200 | 304 |
| 493 | 20240318 | 121400 | 7293931250 | 49200 | 49200 | 49200 | 49150 | 118 |
| 494 | 20240318 | 121300 | 7288126450 | 49200 | 49200 | 49200 | 49150 | 175 |
| 495 | 20240318 | 121200 | 7279520300 | 49200 | 49200 | 49200 | 49150 | 139 |
| 496 | 20240318 | 121100 | 7272684300 | 49150 | 49050 | 49150 | 49050 | 937 |
| 497 | 20240318 | 121000 | 7226677900 | 49000 | 49200 | 49200 | 49000 | 1386 |
| 498 | 20240318 | 120900 | 7158614950 | 49250 | 49250 | 49250 | 49200 | 285 |
| 499 | 20240318 | 120800 | 7144584350 | 49250 | 49300 | 49350 | 49150 | 140 |
| 500 | 20240318 | 120700 | 7137684400 | 49300 | 49300 | 49350 | 49200 | 280 |
| 501 | 20240318 | 120600 | 7123886600 | 49350 | 49400 | 49400 | 49300 | 172 |
| 502 | 20240318 | 120500 | 7115395650 | 49400 | 49350 | 49400 | 49350 | 149 |
| 503 | 20240318 | 120400 | 7108038350 | 49400 | 49400 | 49400 | 49250 | 368 |
| 504 | 20240318 | 120300 | 7089877300 | 49400 | 49400 | 49400 | 49350 | 304 |
| 505 | 20240318 | 120200 | 7074864700 | 49400 | 49400 | 49400 | 49350 | 104 |
| 506 | 20240318 | 120100 | 7069727150 | 49400 | 49400 | 49400 | 49350 | 89 |
| 507 | 20240318 | 120000 | 7065331700 | 49400 | 49400 | 49400 | 49350 | 378 |
| 508 | 20240318 | 115900 | 7046669100 | 49400 | 49400 | 49400 | 49400 | 112 |
| 509 | 20240318 | 115800 | 7041136300 | 49350 | 49400 | 49400 | 49350 | 253 |
| 510 | 20240318 | 115700 | 7028641950 | 49400 | 49350 | 49400 | 49350 | 264 |
| 511 | 20240318 | 115600 | 7015609450 | 49350 | 49300 | 49350 | 49300 | 1060 |
| 512 | 20240318 | 115500 | 6963300000 | 49350 | 49300 | 49350 | 49250 | 90 |
| 513 | 20240318 | 115400 | 6958859850 | 49350 | 49350 | 49350 | 49300 | 1060 |
| 514 | 20240318 | 115300 | 6906563600 | 49350 | 49350 | 49350 | 49300 | 200 |
| 515 | 20240318 | 115200 | 6896694500 | 49300 | 49350 | 49350 | 49300 | 152 |
| 516 | 20240318 | 115100 | 6889194550 | 49350 | 49350 | 49400 | 49250 | 391 |
| 517 | 20240318 | 115000 | 6869905050 | 49350 | 49450 | 49450 | 49350 | 181 |
| 518 | 20240318 | 114900 | 6860966100 | 49450 | 49450 | 49450 | 49400 | 400 |
| 519 | 20240318 | 114800 | 6841200400 | 49450 | 49450 | 49450 | 49450 | 283 |
| 520 | 20240318 | 114700 | 6827206050 | 49450 | 49450 | 49450 | 49400 | 288 |
| 521 | 20240318 | 114600 | 6812976500 | 49450 | 49450 | 49450 | 49400 | 231 |
| 522 | 20240318 | 114500 | 6801554100 | 49400 | 49450 | 49450 | 49400 | 500 |
| 523 | 20240318 | 114400 | 6776844300 | 49450 | 49400 | 49450 | 49350 | 396 |
| 524 | 20240318 | 114300 | 6757280150 | 49350 | 49400 | 49400 | 49350 | 172 |
| 525 | 20240318 | 114200 | 6748783450 | 49350 | 49400 | 49400 | 49350 | 212 |
| 526 | 20240318 | 114100 | 6738311700 | 49400 | 49400 | 49400 | 49350 | 134 |
| 527 | 20240318 | 114000 | 6731693650 | 49400 | 49350 | 49400 | 49350 | 178 |
| 528 | 20240318 | 113900 | 6722903450 | 49350 | 49350 | 49400 | 49350 | 193 |
| 529 | 20240318 | 113800 | 6713372550 | 49350 | 49300 | 49350 | 49300 | 130 |
| 530 | 20240318 | 113700 | 6706957300 | 49350 | 49350 | 49350 | 49300 | 164 |
| 531 | 20240318 | 113600 | 6698868900 | 49350 | 49350 | 49350 | 49300 | 518 |
| 532 | 20240318 | 113500 | 6673319200 | 49300 | 49400 | 49400 | 49300 | 166 |
| 533 | 20240318 | 113400 | 6665126650 | 49400 | 49450 | 49450 | 49300 | 389 |
| 534 | 20240318 | 113300 | 6645914800 | 49450 | 49450 | 49450 | 49400 | 260 |
| 535 | 20240318 | 113200 | 6633061150 | 49400 | 49450 | 49450 | 49400 | 230 |
| 536 | 20240318 | 113100 | 6621696250 | 49450 | 49450 | 49450 | 49450 | 192 |
| 537 | 20240318 | 113000 | 6612201850 | 49450 | 49450 | 49450 | 49350 | 448 |
| 538 | 20240318 | 112900 | 6590061950 | 49450 | 49400 | 49450 | 49350 | 428 |
| 539 | 20240318 | 112800 | 6568917650 | 49350 | 49300 | 49400 | 49300 | 206 |
| 540 | 20240318 | 112700 | 6558749350 | 49350 | 49350 | 49350 | 49300 | 119 |
| 541 | 20240318 | 112600 | 6552877550 | 49300 | 49300 | 49350 | 49250 | 295 |
| 542 | 20240318 | 112500 | 6538330350 | 49300 | 49350 | 49350 | 49300 | 299 |
| 543 | 20240318 | 112400 | 6523580600 | 49300 | 49300 | 49350 | 49250 | 305 |
| 544 | 20240318 | 112300 | 6508540400 | 49300 | 49350 | 49350 | 49300 | 272 |
| 545 | 20240318 | 112200 | 6495126300 | 49350 | 49300 | 49350 | 49300 | 233 |
| 546 | 20240318 | 112100 | 6483630000 | 49300 | 49250 | 49300 | 49200 | 243 |
| 547 | 20240318 | 112000 | 6471656050 | 49200 | 49400 | 49400 | 49200 | 930 |
| 548 | 20240318 | 111900 | 6425768100 | 49400 | 49350 | 49400 | 49300 | 245 |
| 549 | 20240318 | 111800 | 6413674250 | 49350 | 49300 | 49350 | 49300 | 165 |
| 550 | 20240318 | 111700 | 6405532900 | 49350 | 49300 | 49350 | 49300 | 481 |
| 551 | 20240318 | 111600 | 6381811100 | 49300 | 49300 | 49300 | 49250 | 258 |
| 552 | 20240318 | 111500 | 6369095050 | 49300 | 49300 | 49300 | 49300 | 53 |
| 553 | 20240318 | 111400 | 6366482150 | 49300 | 49300 | 49300 | 49250 | 204 |
| 554 | 20240318 | 111300 | 6356427400 | 49250 | 49300 | 49350 | 49150 | 320 |
| 555 | 20240318 | 111200 | 6340654500 | 49300 | 49250 | 49350 | 49250 | 354 |
| 556 | 20240318 | 111100 | 6323197750 | 49300 | 49150 | 49300 | 49050 | 1415 |
| 557 | 20240318 | 111000 | 6253670050 | 49150 | 49350 | 49350 | 49150 | 700 |
| 558 | 20240318 | 110900 | 6219210700 | 49400 | 49400 | 49400 | 49300 | 308 |
| 559 | 20240318 | 110800 | 6204004150 | 49350 | 49400 | 49400 | 49300 | 177 |
| 560 | 20240318 | 110700 | 6195266200 | 49400 | 49400 | 49500 | 49350 | 575 |
| 561 | 20240318 | 110600 | 6166840400 | 49400 | 49300 | 49400 | 49300 | 336 |
| 562 | 20240318 | 110500 | 6150249800 | 49300 | 49250 | 49300 | 49200 | 198 |
| 563 | 20240318 | 110400 | 6140496750 | 49250 | 49150 | 49250 | 49150 | 548 |
| 564 | 20240318 | 110300 | 6113534000 | 49150 | 49150 | 49250 | 49150 | 380 |
| 565 | 20240318 | 110200 | 6094840350 | 49150 | 49450 | 49450 | 49150 | 870 |
| 566 | 20240318 | 110100 | 6052000000 | 49400 | 49550 | 49550 | 49300 | 784 |
| 567 | 20240318 | 110000 | 6013222700 | 49550 | 49600 | 49600 | 49500 | 296 |
| 568 | 20240318 | 105900 | 5998553800 | 49600 | 49650 | 49650 | 49550 | 868 |
| 569 | 20240318 | 105800 | 5955494650 | 49650 | 49600 | 49650 | 49600 | 386 |
| 570 | 20240318 | 105700 | 5936336600 | 49600 | 49550 | 49650 | 49500 | 975 |
| 571 | 20240318 | 105600 | 5887992200 | 49550 | 49550 | 49550 | 49500 | 947 |
| 572 | 20240318 | 105500 | 5841083200 | 49500 | 49450 | 49550 | 49400 | 1011 |
| 573 | 20240318 | 105400 | 5791049100 | 49450 | 49400 | 49450 | 49300 | 294 |
| 574 | 20240318 | 105300 | 5776517750 | 49400 | 49450 | 49450 | 49250 | 2051 |
| 575 | 20240318 | 105200 | 5675216200 | 49450 | 49450 | 49450 | 49350 | 470 |
| 576 | 20240318 | 105100 | 5651987450 | 49350 | 49450 | 49450 | 49350 | 672 |
| 577 | 20240318 | 105000 | 5618798350 | 49400 | 49500 | 49500 | 49400 | 914 |
| 578 | 20240318 | 104900 | 5573591250 | 49450 | 49400 | 49500 | 49400 | 2991 |
| 579 | 20240318 | 104800 | 5425681900 | 49400 | 49450 | 49450 | 49300 | 700 |
| 580 | 20240318 | 104700 | 5391094250 | 49400 | 49450 | 49450 | 49400 | 686 |
| 581 | 20240318 | 104600 | 5357173400 | 49400 | 49300 | 49450 | 49250 | 4518 |
| 582 | 20240318 | 104500 | 5134174000 | 49300 | 49300 | 49350 | 49300 | 4646 |
| 583 | 20240318 | 104400 | 4905116300 | 49300 | 49200 | 49300 | 49200 | 588 |
| 584 | 20240318 | 104300 | 4876150550 | 49200 | 49200 | 49250 | 49200 | 370 |
| 585 | 20240318 | 104200 | 4857934800 | 49200 | 49150 | 49250 | 49100 | 1978 |
| 586 | 20240318 | 104100 | 4760664150 | 49100 | 49100 | 49150 | 49050 | 843 |
| 587 | 20240318 | 104000 | 4719242250 | 49100 | 49050 | 49150 | 49050 | 932 |
| 588 | 20240318 | 103900 | 4673484800 | 49050 | 49100 | 49100 | 49050 | 361 |
| 589 | 20240318 | 103800 | 4655770800 | 49050 | 49050 | 49100 | 49050 | 322 |
| 590 | 20240318 | 103700 | 4639971750 | 49050 | 49050 | 49100 | 49050 | 99 |
| 591 | 20240318 | 103600 | 4635114700 | 49100 | 49100 | 49100 | 49050 | 146 |
| 592 | 20240318 | 103500 | 4627949350 | 49050 | 49050 | 49100 | 49050 | 303 |
| 593 | 20240318 | 103400 | 4613084500 | 49100 | 49100 | 49100 | 49050 | 264 |
| 594 | 20240318 | 103300 | 4600130450 | 49100 | 49050 | 49100 | 49000 | 1310 |
| 595 | 20240318 | 103200 | 4535875500 | 49050 | 49050 | 49050 | 49000 | 409 |
| 596 | 20240318 | 103100 | 4515820050 | 49000 | 49000 | 49050 | 48950 | 613 |
| 597 | 20240318 | 103000 | 4485782450 | 49000 | 48950 | 49050 | 48950 | 637 |
| 598 | 20240318 | 102900 | 4454572050 | 49000 | 48950 | 49000 | 48900 | 348 |
| 599 | 20240318 | 102800 | 4437535600 | 48950 | 48950 | 48950 | 48900 | 290 |
| 600 | 20240318 | 102700 | 4423351200 | 48900 | 49000 | 49000 | 48900 | 211 |
| 601 | 20240318 | 102600 | 4413023400 | 49000 | 49000 | 49050 | 48950 | 469 |
| 602 | 20240318 | 102500 | 4390042650 | 49000 | 49050 | 49050 | 49000 | 402 |
| 603 | 20240318 | 102400 | 4370339300 | 49050 | 49050 | 49050 | 49000 | 176 |
| 604 | 20240318 | 102300 | 4361707300 | 49000 | 48950 | 49050 | 48900 | 8172 |
| 605 | 20240318 | 102200 | 3961377800 | 48950 | 48900 | 48950 | 48850 | 826 |
| 606 | 20240318 | 102100 | 3920986150 | 48900 | 48900 | 48900 | 48850 | 139 |
| 607 | 20240318 | 102000 | 3914189350 | 48900 | 48850 | 48900 | 48850 | 190 |
| 608 | 20240318 | 101900 | 3904900200 | 48850 | 48900 | 48900 | 48850 | 83 |
| 609 | 20240318 | 101800 | 3900843200 | 48900 | 48850 | 48900 | 48850 | 354 |
| 610 | 20240318 | 101700 | 3883546650 | 48850 | 48800 | 48850 | 48750 | 956 |
| 611 | 20240318 | 101600 | 3836901050 | 48800 | 48800 | 48850 | 48750 | 340 |
| 612 | 20240318 | 101500 | 3820322200 | 48800 | 48850 | 48850 | 48800 | 344 |
| 613 | 20240318 | 101400 | 3803529000 | 48800 | 48800 | 48850 | 48800 | 233 |
| 614 | 20240318 | 101300 | 3792158450 | 48800 | 48800 | 48850 | 48800 | 192 |
| 615 | 20240318 | 101200 | 3782788450 | 48800 | 48800 | 48850 | 48750 | 181 |
| 616 | 20240318 | 101100 | 3773958250 | 48800 | 48800 | 48800 | 48700 | 911 |
| 617 | 20240318 | 101000 | 3729538000 | 48800 | 48900 | 48900 | 48750 | 1337 |
| 618 | 20240318 | 100900 | 3664254200 | 48900 | 48950 | 48950 | 48900 | 441 |
| 619 | 20240318 | 100800 | 3642680400 | 48950 | 48900 | 48950 | 48850 | 426 |
| 620 | 20240318 | 100700 | 3621846500 | 48900 | 48900 | 48900 | 48850 | 1620 |
| 621 | 20240318 | 100600 | 3542636800 | 48850 | 48900 | 48900 | 48850 | 195 |
| 622 | 20240318 | 100500 | 3533103000 | 48900 | 48900 | 48900 | 48850 | 194 |
| 623 | 20240318 | 100400 | 3523624500 | 48900 | 48850 | 48900 | 48850 | 520 |
| 624 | 20240318 | 100300 | 3498214400 | 48850 | 48750 | 48900 | 48700 | 2075 |
| 625 | 20240318 | 100200 | 3396918900 | 48750 | 48600 | 48750 | 48600 | 997 |
| 626 | 20240318 | 100100 | 3348456850 | 48600 | 48650 | 48750 | 48600 | 882 |
| 627 | 20240318 | 100000 | 3305545700 | 48700 | 48700 | 48750 | 48550 | 448 |
| 628 | 20240318 | 095900 | 3283769400 | 48650 | 48550 | 48750 | 48550 | 432 |
| 629 | 20240318 | 095800 | 3262782300 | 48600 | 48750 | 48800 | 48550 | 1102 |
| 630 | 20240318 | 095700 | 3209157750 | 48750 | 48700 | 48800 | 48700 | 1147 |
| 631 | 20240318 | 095600 | 3153261250 | 48700 | 48650 | 48700 | 48550 | 1980 |
| 632 | 20240318 | 095500 | 3056962400 | 48650 | 48650 | 48650 | 48600 | 705 |
| 633 | 20240318 | 095400 | 3022664450 | 48600 | 48550 | 48650 | 48550 | 1139 |
| 634 | 20240318 | 095300 | 2967299750 | 48550 | 48500 | 48550 | 48450 | 3487 |
| 635 | 20240318 | 095200 | 2798151550 | 48500 | 48400 | 48500 | 48400 | 2952 |
| 636 | 20240318 | 095100 | 2655182500 | 48400 | 48350 | 48400 | 48300 | 562 |
| 637 | 20240318 | 095000 | 2628003700 | 48300 | 48300 | 48350 | 48300 | 314 |
| 638 | 20240318 | 094900 | 2612835850 | 48350 | 48300 | 48350 | 48300 | 117 |
| 639 | 20240318 | 094800 | 2607180050 | 48300 | 48350 | 48350 | 48250 | 1364 |
| 640 | 20240318 | 094700 | 2541290450 | 48350 | 48350 | 48350 | 48300 | 165 |
| 641 | 20240318 | 094600 | 2533312800 | 48300 | 48200 | 48350 | 48200 | 1027 |
| 642 | 20240318 | 094500 | 2483724250 | 48200 | 48200 | 48300 | 48150 | 1653 |
| 643 | 20240318 | 094400 | 2403983600 | 48200 | 48200 | 48200 | 48150 | 417 |
| 644 | 20240318 | 094300 | 2383884650 | 48150 | 48200 | 48200 | 48150 | 308 |
| 645 | 20240318 | 094200 | 2369048050 | 48200 | 48100 | 48250 | 48100 | 1352 |
| 646 | 20240318 | 094100 | 2303911800 | 48100 | 48150 | 48150 | 48100 | 241 |
| 647 | 20240318 | 094000 | 2292315150 | 48150 | 48100 | 48150 | 48100 | 298 |
| 648 | 20240318 | 093900 | 2277979000 | 48050 | 48150 | 48150 | 48050 | 376 |
| 649 | 20240318 | 093800 | 2259909300 | 48150 | 48200 | 48200 | 48100 | 490 |
| 650 | 20240318 | 093700 | 2236323150 | 48200 | 48150 | 48200 | 48100 | 542 |
| 651 | 20240318 | 093600 | 2210236650 | 48150 | 48050 | 48150 | 48000 | 504 |
| 652 | 20240318 | 093500 | 2186004700 | 48050 | 48050 | 48100 | 48000 | 189 |
| 653 | 20240318 | 093400 | 2176921100 | 48000 | 48000 | 48000 | 47900 | 934 |
| 654 | 20240318 | 093300 | 2132097100 | 48000 | 48100 | 48150 | 48000 | 328 |
| 655 | 20240318 | 093200 | 2116333200 | 48100 | 48250 | 48250 | 48100 | 288 |
| 656 | 20240318 | 093100 | 2102458450 | 48250 | 48100 | 48300 | 48050 | 3621 |
| 657 | 20240318 | 093000 | 1928115550 | 48100 | 48100 | 48100 | 48050 | 193 |
| 658 | 20240318 | 092900 | 1918838500 | 48050 | 48050 | 48100 | 48000 | 937 |
| 659 | 20240318 | 092800 | 1873815700 | 48050 | 47950 | 48050 | 47850 | 3033 |
| 660 | 20240318 | 092700 | 1728305750 | 48000 | 48000 | 48000 | 47950 | 253 |
| 661 | 20240318 | 092600 | 1716165300 | 47950 | 48150 | 48150 | 47950 | 1236 |
| 662 | 20240318 | 092500 | 1656743050 | 48150 | 48000 | 48150 | 48000 | 556 |
| 663 | 20240318 | 092400 | 1629998100 | 48000 | 48050 | 48100 | 48000 | 787 |
| 664 | 20240318 | 092300 | 1592169650 | 48050 | 48000 | 48100 | 48000 | 1553 |
| 665 | 20240318 | 092200 | 1517606900 | 47950 | 47900 | 48000 | 47900 | 1596 |
| 666 | 20240318 | 092100 | 1441036150 | 47900 | 47950 | 47950 | 47850 | 1203 |
| 667 | 20240318 | 092000 | 1383417950 | 47950 | 48000 | 48100 | 47900 | 1035 |
| 668 | 20240318 | 091900 | 1333722950 | 47950 | 47950 | 48000 | 47850 | 420 |
| 669 | 20240318 | 091800 | 1313582700 | 48000 | 48100 | 48100 | 48000 | 549 |
| 670 | 20240318 | 091700 | 1287219200 | 48050 | 48150 | 48150 | 48000 | 1475 |
| 671 | 20240318 | 091600 | 1216268900 | 48150 | 47750 | 48200 | 47750 | 5414 |
| 672 | 20240318 | 091500 | 956736500 | 47750 | 47800 | 47850 | 47700 | 1057 |
| 673 | 20240318 | 091400 | 906240400 | 47800 | 47650 | 47850 | 47650 | 2994 |
| 674 | 20240318 | 091300 | 763189150 | 47650 | 47400 | 47700 | 47400 | 3990 |
| 675 | 20240318 | 091200 | 573499750 | 47450 | 47250 | 47450 | 47250 | 1238 |
| 676 | 20240318 | 091100 | 514877250 | 47300 | 47200 | 47300 | 47150 | 1664 |
| 677 | 20240318 | 091000 | 436287650 | 47200 | 47200 | 47200 | 47100 | 309 |
| 678 | 20240318 | 090900 | 421716350 | 47200 | 47150 | 47250 | 47100 | 2392 |
| 679 | 20240318 | 090800 | 308959400 | 47150 | 47050 | 47150 | 47050 | 283 |
| 680 | 20240318 | 090700 | 295636000 | 47050 | 46950 | 47100 | 46950 | 2945 |
| 681 | 20240318 | 090600 | 157216150 | 46950 | 46800 | 47000 | 46800 | 1006 |
| 682 | 20240318 | 090500 | 110007200 | 46800 | 46800 | 46800 | 46700 | 112 |
| 683 | 20240318 | 090400 | 104765800 | 46800 | 46900 | 46900 | 46800 | 201 |
| 684 | 20240318 | 090300 | 95347550 | 46900 | 46800 | 46900 | 46800 | 425 |
| 685 | 20240318 | 090200 | 75443150 | 46800 | 46700 | 46800 | 46700 | 801 |
| 686 | 20240318 | 090100 | 38032700 | 46700 | 46700 | 46750 | 46500 | 367 |
| 687 | 20240318 | 090000 | 20919250 | 46750 | 46700 | 46750 | 46600 | 436 |